Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 22.09 | 22.13 | 21.51 | 21.55 | 105,555 | -0.36(-1.62%) |
Jun 29, 2023 | 21.93 | 22.25 | 21.87 | 21.91 | 111,300 | +0.06(+0.27%) |
Jun 28, 2023 | 22.57 | 22.91 | 21.82 | 21.85 | 101,585 | -0.65(-2.90%) |
Jun 27, 2023 | 21.32 | 22.53 | 21.14 | 22.50 | 132,163 | +1.17(+5.47%) |
Jun 26, 2023 | 20.55 | 21.71 | 20.44 | 21.34 | 136,266 | +1.18(+5.84%) |
Jun 23, 2023 | 20.24 | 20.42 | 20.09 | 20.16 | 176,309 | -0.31(-1.50%) |
Jun 22, 2023 | 20.29 | 20.53 | 20.15 | 20.47 | 52,352 | +0.16(+0.78%) |
Jun 21, 2023 | 20.29 | 20.55 | 20.21 | 20.31 | 119,587 | -0.04(-0.19%) |
Jun 20, 2023 | 20.63 | 20.65 | 20.21 | 20.35 | 67,942 | -0.32(-1.53%) |
Jun 16, 2023 | 20.12 | 20.69 | 19.93 | 20.66 | 253,583 | +0.77(+3.88%) |
Jun 15, 2023 | 19.77 | 19.93 | 19.54 | 19.89 | 60,607 | +0.12(+0.60%) |
Jun 14, 2023 | 19.90 | 20.05 | 19.44 | 19.77 | 79,130 | -0.14(-0.70%) |
Jun 13, 2023 | 20.13 | 20.25 | 19.87 | 19.91 | 83,337 | +0.06(+0.30%) |
Jun 12, 2023 | 19.78 | 20.01 | 19.68 | 19.85 | 130,212 | +0.01(+0.05%) |
Jun 09, 2023 | 19.81 | 19.93 | 19.58 | 19.84 | 80,519 | +0.07(+0.35%) |
Jun 08, 2023 | 19.68 | 20.12 | 19.49 | 19.77 | 122,881 | -0.16(-0.79%) |
Jun 07, 2023 | 19.35 | 20.11 | 19.20 | 19.93 | 243,801 | +0.76(+3.97%) |
Jun 06, 2023 | 19.01 | 19.95 | 18.91 | 19.17 | 923,226 | -2.34(-10.89%) |
Jun 05, 2023 | 21.70 | 21.75 | 21.38 | 21.51 | 41,987 | -0.38(-1.72%) |
Jun 02, 2023 | 21.30 | 22.04 | 21.24 | 21.89 | 59,984 | +0.96(+4.58%) |
Jun 01, 2023 | 20.73 | 21.19 | 20.66 | 20.93 | 35,733 | +0.27(+1.29%) |
May 31, 2023 | 20.49 | 20.66 | 20.38 | 20.66 | 128,695 | +0.16(+0.77%) |
May 30, 2023 | 20.94 | 20.97 | 20.38 | 20.51 | 56,712 | -0.40(-1.89%) |
May 26, 2023 | 20.74 | 20.96 | 20.62 | 20.90 | 38,851 | +0.14(+0.67%) |
May 25, 2023 | 20.93 | 20.95 | 20.63 | 20.76 | 39,434 | -0.28(-1.32%) |
May 24, 2023 | 21.71 | 21.71 | 20.93 | 21.04 | 48,801 | -0.79(-3.62%) |
May 23, 2023 | 22.09 | 22.26 | 21.80 | 21.83 | 53,224 | -0.37(-1.65%) |
May 22, 2023 | 22.26 | 22.64 | 22.03 | 22.20 | 46,774 | +0.00(+0.00%) |
May 19, 2023 | 22.19 | 22.71 | 21.98 | 22.20 | 54,200 | +0.24(+1.08%) |
May 18, 2023 | 21.72 | 22.02 | 21.47 | 21.96 | 54,295 | +0.27(+1.23%) |
May 17, 2023 | 21.54 | 22.11 | 21.41 | 21.69 | 320,586 | +0.31(+1.43%) |
May 16, 2023 | 21.21 | 21.64 | 21.12 | 21.39 | 45,972 | +0.03(+0.14%) |
May 15, 2023 | 21.06 | 21.44 | 20.99 | 21.36 | 59,521 | +0.28(+1.31%) |
May 12, 2023 | 21.15 | 21.28 | 20.95 | 21.08 | 37,239 | +0.13(+0.61%) |
May 11, 2023 | 20.98 | 20.98 | 20.28 | 20.95 | 77,607 | -0.12(-0.56%) |
May 10, 2023 | 21.74 | 21.74 | 20.68 | 21.07 | 39,344 | +0.36(+1.72%) |
May 09, 2023 | 20.38 | 20.97 | 20.31 | 20.71 | 51,889 | +0.20(+0.96%) |
May 08, 2023 | 20.65 | 20.92 | 20.15 | 20.52 | 171,628 | -0.21(-1.00%) |
May 05, 2023 | 20.35 | 20.85 | 20.35 | 20.72 | 32,612 | +0.64(+3.20%) |
May 04, 2023 | 20.45 | 20.45 | 19.97 | 20.08 | 35,138 | -0.50(-2.45%) |
May 03, 2023 | 20.55 | 21.14 | 20.53 | 20.58 | 41,500 | +0.05(+0.24%) |
May 02, 2023 | 21.04 | 21.04 | 20.26 | 20.54 | 47,480 | -0.45(-2.16%) |
May 01, 2023 | 20.68 | 21.24 | 20.68 | 20.99 | 27,180 | +0.25(+1.19%) |
Apr 28, 2023 | 20.47 | 21.01 | 20.47 | 20.74 | 45,429 | +0.22(+1.06%) |
Apr 27, 2023 | 20.55 | 21.08 | 20.45 | 20.53 | 46,253 | +0.04(+0.19%) |
Apr 26, 2023 | 20.37 | 20.53 | 20.20 | 20.49 | 43,274 | -0.10(-0.48%) |
Apr 25, 2023 | 21.38 | 21.67 | 20.41 | 20.58 | 58,226 | -1.04(-4.83%) |
Apr 24, 2023 | 21.38 | 21.64 | 21.21 | 21.63 | 47,080 | +0.26(+1.20%) |
Apr 21, 2023 | 21.71 | 21.71 | 21.23 | 21.37 | 57,115 | -0.17(-0.78%) |
Apr 20, 2023 | 21.90 | 21.93 | 21.35 | 21.54 | 42,751 | -0.33(-1.53%) |
Apr 19, 2023 | 21.83 | 22.19 | 21.68 | 21.87 | 42,909 | -0.18(-0.80%) |
Apr 18, 2023 | 22.18 | 22.23 | 21.77 | 22.05 | 67,376 | -0.08(-0.36%) |
Apr 17, 2023 | 21.93 | 22.16 | 21.93 | 22.13 | 38,365 | +0.12(+0.54%) |
Apr 14, 2023 | 21.87 | 22.16 | 21.87 | 22.01 | 49,448 | -0.02(-0.09%) |
Apr 13, 2023 | 21.87 | 22.18 | 21.82 | 22.03 | 54,100 | +0.18(+0.81%) |
Apr 12, 2023 | 21.68 | 22.21 | 21.61 | 21.86 | 68,686 | +0.38(+1.79%) |
Apr 11, 2023 | 21.27 | 21.52 | 21.09 | 21.47 | 67,837 | +0.32(+1.54%) |
Apr 10, 2023 | 20.74 | 21.21 | 20.74 | 21.15 | 48,516 | +0.18(+0.85%) |
Apr 06, 2023 | 20.76 | 21.07 | 20.50 | 20.97 | 44,609 | +0.23(+1.09%) |
Apr 05, 2023 | 20.63 | 20.93 | 20.63 | 20.74 | 59,354 | -0.11(-0.52%) |
Apr 04, 2023 | 21.17 | 21.17 | 20.55 | 20.85 | 65,376 | -0.33(-1.58%) |