Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 21.32 | 21.84 | 21.26 | 21.38 | 2,833,207 | +0.01(+0.05%) |
Jun 29, 2023 | 20.72 | 21.78 | 20.65 | 21.37 | 2,918,138 | +0.77(+3.74%) |
Jun 28, 2023 | 20.64 | 20.73 | 20.24 | 20.60 | 1,925,575 | -0.20(-0.95%) |
Jun 27, 2023 | 20.50 | 20.99 | 20.45 | 20.79 | 2,264,822 | +0.29(+1.40%) |
Jun 26, 2023 | 20.65 | 20.87 | 20.26 | 20.51 | 2,252,386 | +0.09(+0.43%) |
Jun 23, 2023 | 20.63 | 20.88 | 20.41 | 20.42 | 3,197,013 | -0.59(-2.82%) |
Jun 22, 2023 | 20.91 | 21.25 | 20.61 | 21.01 | 2,166,548 | -0.17(-0.79%) |
Jun 21, 2023 | 20.76 | 21.30 | 20.73 | 21.18 | 2,747,871 | +0.24(+1.13%) |
Jun 20, 2023 | 20.29 | 21.22 | 20.13 | 20.94 | 3,453,549 | +0.66(+3.26%) |
Jun 16, 2023 | 20.59 | 20.61 | 20.06 | 20.28 | 4,502,325 | -0.16(-0.77%) |
Jun 15, 2023 | 19.96 | 20.69 | 19.96 | 20.44 | 3,403,111 | +0.63(+3.19%) |
Jun 14, 2023 | 19.77 | 20.24 | 19.57 | 19.81 | 3,698,415 | +0.36(+1.83%) |
Jun 13, 2023 | 19.41 | 19.73 | 19.29 | 19.45 | 5,497,729 | +0.28(+1.44%) |
Jun 12, 2023 | 19.45 | 19.68 | 19.09 | 19.18 | 2,901,349 | -0.57(-2.90%) |
Jun 09, 2023 | 19.51 | 20.29 | 19.35 | 19.75 | 4,123,967 | +0.21(+1.06%) |
Jun 08, 2023 | 19.83 | 20.10 | 19.24 | 19.54 | 3,482,841 | -0.21(-1.05%) |
Jun 07, 2023 | 19.18 | 19.97 | 19.17 | 19.75 | 4,885,778 | +0.58(+3.04%) |
Jun 06, 2023 | 18.46 | 19.29 | 18.38 | 19.17 | 2,738,675 | +0.43(+2.32%) |
Jun 05, 2023 | 18.90 | 19.33 | 18.59 | 18.73 | 3,566,777 | +0.16(+0.85%) |
Jun 02, 2023 | 18.45 | 18.82 | 18.27 | 18.57 | 3,558,804 | +0.50(+2.79%) |
Jun 01, 2023 | 18.01 | 18.40 | 17.96 | 18.07 | 3,622,296 | +0.15(+0.83%) |
May 31, 2023 | 17.93 | 18.25 | 17.65 | 17.92 | 4,862,137 | -0.34(-1.84%) |
May 30, 2023 | 17.98 | 18.40 | 17.48 | 18.26 | 6,617,499 | -0.15(-0.80%) |
May 26, 2023 | 19.18 | 19.33 | 18.33 | 18.41 | 3,632,107 | -0.67(-3.52%) |
May 25, 2023 | 19.02 | 19.12 | 18.63 | 19.08 | 4,072,510 | -0.41(-2.13%) |
May 24, 2023 | 20.01 | 20.06 | 19.32 | 19.49 | 4,293,787 | -0.56(-2.80%) |
May 23, 2023 | 20.28 | 20.46 | 19.91 | 20.05 | 2,504,732 | -0.40(-1.98%) |
May 22, 2023 | 20.04 | 20.80 | 20.00 | 20.46 | 3,319,627 | +0.35(+1.72%) |
May 19, 2023 | 20.77 | 20.82 | 20.01 | 20.11 | 4,497,378 | -0.39(-1.93%) |
May 18, 2023 | 20.63 | 20.63 | 19.66 | 20.51 | 5,842,565 | -0.29(-1.38%) |
May 17, 2023 | 21.33 | 21.36 | 20.75 | 20.79 | 4,903,655 | -0.22(-1.03%) |
May 16, 2023 | 22.13 | 22.39 | 20.91 | 21.01 | 3,588,854 | -1.36(-6.09%) |
May 15, 2023 | 22.53 | 22.60 | 22.20 | 22.37 | 1,649,614 | +0.09(+0.40%) |
May 12, 2023 | 22.21 | 22.52 | 21.86 | 22.28 | 2,757,855 | +0.21(+0.94%) |
May 11, 2023 | 22.34 | 22.48 | 21.79 | 22.08 | 3,527,881 | -0.87(-3.78%) |
May 10, 2023 | 23.09 | 23.16 | 22.39 | 22.95 | 2,502,954 | +0.14(+0.63%) |
May 09, 2023 | 22.64 | 23.05 | 22.53 | 22.80 | 2,218,442 | +0.11(+0.48%) |
May 08, 2023 | 22.86 | 23.16 | 22.55 | 22.69 | 2,425,812 | +0.26(+1.14%) |
May 05, 2023 | 22.23 | 22.58 | 21.88 | 22.44 | 3,212,422 | +0.73(+3.35%) |
May 04, 2023 | 22.11 | 22.22 | 21.51 | 21.71 | 3,843,798 | -0.49(-2.22%) |
May 03, 2023 | 22.74 | 23.06 | 22.00 | 22.20 | 3,544,059 | -0.76(-3.30%) |
May 02, 2023 | 22.98 | 23.59 | 22.51 | 22.96 | 3,618,663 | -0.29(-1.23%) |
May 01, 2023 | 23.36 | 23.79 | 23.13 | 23.25 | 2,591,065 | -0.38(-1.62%) |
Apr 28, 2023 | 23.43 | 23.76 | 23.12 | 23.63 | 4,158,427 | +0.20(+0.84%) |
Apr 27, 2023 | 22.94 | 24.02 | 22.23 | 23.43 | 6,523,081 | +0.40(+1.75%) |
Apr 26, 2023 | 23.80 | 23.92 | 22.83 | 23.03 | 4,217,904 | -0.47(-2.01%) |
Apr 25, 2023 | 23.77 | 24.01 | 23.42 | 23.50 | 3,021,886 | -0.75(-3.08%) |
Apr 24, 2023 | 23.61 | 24.43 | 23.38 | 24.25 | 2,276,872 | +0.55(+2.32%) |
Apr 21, 2023 | 24.06 | 24.21 | 23.62 | 23.70 | 3,520,662 | -0.58(-2.39%) |
Apr 20, 2023 | 25.13 | 25.34 | 24.25 | 24.28 | 4,081,691 | -1.13(-4.45%) |
Apr 19, 2023 | 25.35 | 25.68 | 25.10 | 25.41 | 2,460,338 | -0.31(-1.22%) |
Apr 18, 2023 | 25.70 | 26.28 | 25.31 | 25.72 | 3,785,583 | -0.16(-0.61%) |
Apr 17, 2023 | 27.25 | 27.25 | 25.55 | 25.88 | 10,396,572 | +1.06(+4.28%) |
Apr 14, 2023 | 25.09 | 25.31 | 24.32 | 24.82 | 2,205,812 | -0.38(-1.52%) |
Apr 13, 2023 | 24.84 | 25.41 | 24.82 | 25.20 | 1,785,903 | +0.48(+1.95%) |
Apr 12, 2023 | 24.84 | 25.21 | 24.06 | 24.72 | 2,347,570 | -0.19(-0.75%) |
Apr 11, 2023 | 25.08 | 25.34 | 24.79 | 24.91 | 2,609,018 | +0.09(+0.36%) |
Apr 10, 2023 | 25.05 | 25.35 | 24.74 | 24.82 | 2,637,425 | -0.02(-0.08%) |
Apr 06, 2023 | 25.35 | 25.37 | 24.79 | 24.84 | 1,829,502 | -0.63(-2.47%) |
Apr 05, 2023 | 25.33 | 25.54 | 24.87 | 25.47 | 1,858,770 | +0.21(+0.82%) |
Apr 04, 2023 | 25.68 | 25.69 | 24.70 | 25.26 | 2,831,810 | -0.60(-2.32%) |