Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 22.43 | 22.43 | 22.15 | 22.32 | 13,593 | +0.22(+0.98%) |
Jun 29, 2023 | 22.04 | 22.16 | 22.03 | 22.10 | 6,995 | -0.13(-0.58%) |
Jun 28, 2023 | 22.25 | 22.25 | 22.12 | 22.23 | 8,530 | -0.10(-0.44%) |
Jun 27, 2023 | 22.16 | 22.33 | 22.16 | 22.33 | 9,040 | +0.28(+1.25%) |
Jun 26, 2023 | 22.09 | 22.14 | 22.05 | 22.05 | 8,789 | +0.14(+0.63%) |
Jun 23, 2023 | 21.89 | 22.06 | 21.81 | 21.91 | 6,302 | -0.30(-1.33%) |
Jun 22, 2023 | 22.22 | 22.34 | 22.02 | 22.21 | 7,453 | +0.01(+0.04%) |
Jun 21, 2023 | 22.26 | 22.34 | 22.18 | 22.20 | 10,353 | -0.23(-1.04%) |
Jun 20, 2023 | 22.53 | 22.58 | 22.33 | 22.43 | 12,566 | -0.33(-1.43%) |
Jun 16, 2023 | 22.80 | 22.81 | 22.72 | 22.76 | 4,420 | +0.01(+0.06%) |
Jun 15, 2023 | 22.76 | 22.86 | 22.67 | 22.74 | 8,080 | +0.14(+0.64%) |
Jun 14, 2023 | 22.37 | 22.67 | 22.37 | 22.60 | 3,375 | +0.09(+0.42%) |
Jun 13, 2023 | 22.45 | 22.55 | 22.45 | 22.50 | 7,175 | +0.16(+0.72%) |
Jun 12, 2023 | 22.29 | 22.47 | 22.27 | 22.34 | 11,289 | +0.04(+0.17%) |
Jun 09, 2023 | 22.21 | 22.55 | 22.21 | 22.30 | 10,573 | +0.13(+0.57%) |
Jun 08, 2023 | 22.11 | 22.26 | 22.06 | 22.18 | 19,860 | +0.05(+0.22%) |
Jun 07, 2023 | 22.16 | 22.22 | 22.11 | 22.13 | 4,931 | -0.04(-0.18%) |
Jun 06, 2023 | 22.11 | 22.23 | 22.05 | 22.17 | 9,855 | +0.16(+0.71%) |
Jun 05, 2023 | 21.91 | 22.06 | 21.86 | 22.01 | 15,788 | -0.07(-0.33%) |
Jun 02, 2023 | 21.94 | 22.10 | 21.94 | 22.08 | 35,307 | +0.38(+1.73%) |
Jun 01, 2023 | 21.42 | 21.75 | 21.39 | 21.71 | 5,119 | +0.20(+0.95%) |
May 31, 2023 | 21.41 | 21.50 | 21.28 | 21.50 | 6,906 | +0.01(+0.05%) |
May 30, 2023 | 21.56 | 21.59 | 21.48 | 21.50 | 15,713 | -0.25(-1.17%) |
May 26, 2023 | 21.85 | 21.86 | 21.68 | 21.75 | 11,974 | +0.20(+0.95%) |
May 25, 2023 | 21.55 | 21.61 | 21.41 | 21.54 | 9,686 | +0.02(+0.09%) |
May 24, 2023 | 21.57 | 21.57 | 21.43 | 21.52 | 12,991 | -0.17(-0.76%) |
May 23, 2023 | 21.69 | 21.79 | 21.66 | 21.69 | 6,424 | -0.27(-1.24%) |
May 22, 2023 | 21.88 | 21.96 | 21.88 | 21.96 | 5,915 | +0.22(+1.03%) |
May 19, 2023 | 21.74 | 21.84 | 21.72 | 21.74 | 7,847 | -0.09(-0.41%) |
May 18, 2023 | 21.74 | 21.84 | 21.71 | 21.83 | 10,434 | -0.12(-0.53%) |
May 17, 2023 | 21.70 | 21.95 | 21.70 | 21.94 | 8,869 | +0.23(+1.08%) |
May 16, 2023 | 21.81 | 21.91 | 21.71 | 21.71 | 15,861 | -0.19(-0.89%) |
May 15, 2023 | 21.75 | 21.90 | 21.61 | 21.90 | 5,531 | +0.38(+1.77%) |
May 12, 2023 | 21.63 | 21.73 | 21.42 | 21.52 | 13,249 | -0.18(-0.84%) |
May 11, 2023 | 21.61 | 21.76 | 21.53 | 21.71 | 7,443 | -0.02(-0.11%) |
May 10, 2023 | 21.69 | 21.80 | 21.61 | 21.73 | 6,416 | -0.04(-0.20%) |
May 09, 2023 | 21.72 | 21.84 | 21.66 | 21.77 | 6,850 | -0.13(-0.60%) |
May 08, 2023 | 22.01 | 22.01 | 21.84 | 21.90 | 5,585 | -0.02(-0.09%) |
May 05, 2023 | 21.65 | 21.95 | 21.60 | 21.92 | 16,906 | +0.32(+1.49%) |
May 04, 2023 | 21.61 | 21.71 | 21.41 | 21.60 | 15,990 | +0.16(+0.75%) |
May 03, 2023 | 21.35 | 21.71 | 21.35 | 21.44 | 17,355 | -0.10(-0.47%) |
May 02, 2023 | 21.65 | 21.65 | 21.43 | 21.54 | 19,809 | -0.12(-0.54%) |
May 01, 2023 | 21.73 | 21.86 | 21.66 | 21.66 | 43,089 | -0.19(-0.85%) |
Apr 28, 2023 | 21.68 | 21.85 | 21.68 | 21.85 | 27,592 | +0.12(+0.55%) |
Apr 27, 2023 | 21.73 | 21.80 | 21.43 | 21.73 | 43,840 | +0.22(+1.03%) |
Apr 26, 2023 | 21.55 | 21.55 | 21.34 | 21.50 | 162,481 | +0.17(+0.78%) |
Apr 25, 2023 | 21.34 | 21.43 | 21.22 | 21.34 | 148,623 | -0.25(-1.17%) |
Apr 24, 2023 | 21.65 | 21.69 | 21.50 | 21.59 | 10,937 | -0.06(-0.27%) |
Apr 21, 2023 | 21.61 | 21.65 | 21.52 | 21.65 | 12,507 | -0.08(-0.36%) |
Apr 20, 2023 | 21.82 | 21.88 | 21.68 | 21.73 | 13,445 | -0.13(-0.60%) |
Apr 19, 2023 | 21.75 | 21.91 | 21.75 | 21.86 | 15,760 | -0.22(-0.99%) |
Apr 18, 2023 | 22.15 | 22.31 | 21.98 | 22.08 | 27,663 | +0.05(+0.24%) |
Apr 17, 2023 | 21.86 | 22.13 | 21.86 | 22.03 | 79,135 | +0.14(+0.62%) |
Apr 14, 2023 | 21.97 | 21.97 | 21.80 | 21.89 | 3,488 | -0.00(-0.02%) |
Apr 13, 2023 | 21.98 | 21.98 | 21.89 | 21.89 | 11,423 | +0.21(+0.99%) |
Apr 12, 2023 | 21.88 | 21.94 | 21.68 | 21.68 | 11,970 | -0.19(-0.85%) |
Apr 11, 2023 | 21.81 | 22.04 | 21.81 | 21.87 | 14,545 | +0.16(+0.72%) |
Apr 10, 2023 | 21.53 | 21.78 | 21.53 | 21.71 | 10,006 | +0.01(+0.04%) |
Apr 06, 2023 | 21.60 | 21.79 | 21.60 | 21.70 | 9,318 | +0.07(+0.33%) |
Apr 05, 2023 | 21.78 | 21.78 | 21.55 | 21.63 | 19,385 | -0.19(-0.88%) |
Apr 04, 2023 | 21.79 | 21.86 | 21.72 | 21.82 | 16,893 | -0.00(-0.02%) |