Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 19.23 | 19.30 | 19.14 | 19.29 | 20,948 | +0.34(+1.80%) |
Jun 29, 2023 | 18.99 | 19.06 | 18.86 | 18.95 | 27,137 | -0.25(-1.30%) |
Jun 28, 2023 | 19.08 | 19.25 | 19.06 | 19.20 | 37,751 | +0.24(+1.27%) |
Jun 27, 2023 | 18.82 | 19.06 | 18.82 | 18.96 | 104,111 | -0.03(-0.16%) |
Jun 26, 2023 | 18.77 | 19.02 | 18.77 | 18.99 | 30,540 | +0.01(+0.05%) |
Jun 23, 2023 | 19.00 | 19.05 | 18.75 | 18.98 | 40,637 | -0.02(-0.11%) |
Jun 22, 2023 | 19.15 | 19.20 | 19.00 | 19.00 | 57,005 | -0.45(-2.31%) |
Jun 21, 2023 | 19.39 | 19.58 | 19.32 | 19.45 | 54,872 | -0.53(-2.65%) |
Jun 20, 2023 | 20.36 | 20.38 | 19.89 | 19.98 | 65,624 | -1.74(-8.01%) |
Jun 16, 2023 | 21.89 | 21.95 | 21.70 | 21.72 | 29,780 | -0.45(-2.03%) |
Jun 15, 2023 | 22.08 | 22.28 | 21.88 | 22.17 | 27,652 | -0.06(-0.29%) |
Jun 14, 2023 | 22.11 | 22.28 | 22.09 | 22.23 | 15,414 | +0.16(+0.74%) |
Jun 13, 2023 | 22.15 | 22.24 | 21.97 | 22.07 | 86,273 | +0.96(+4.55%) |
Jun 12, 2023 | 21.00 | 21.79 | 20.81 | 21.11 | 39,775 | +0.14(+0.67%) |
Jun 09, 2023 | 20.97 | 21.00 | 20.83 | 20.97 | 30,061 | +0.11(+0.53%) |
Jun 08, 2023 | 20.83 | 20.86 | 20.64 | 20.86 | 53,647 | +0.03(+0.14%) |
Jun 07, 2023 | 20.74 | 20.90 | 20.68 | 20.83 | 50,513 | +0.35(+1.71%) |
Jun 06, 2023 | 20.13 | 20.55 | 20.09 | 20.48 | 168,274 | +0.46(+2.28%) |
Jun 05, 2023 | 20.16 | 20.16 | 19.86 | 20.02 | 49,891 | +0.01(+0.06%) |
Jun 02, 2023 | 19.90 | 20.12 | 19.87 | 20.01 | 49,963 | +0.45(+2.30%) |
Jun 01, 2023 | 19.55 | 19.63 | 19.30 | 19.56 | 131,158 | +0.74(+3.93%) |
May 31, 2023 | 18.94 | 18.94 | 18.70 | 18.82 | 91,119 | -0.64(-3.29%) |
May 30, 2023 | 19.45 | 19.48 | 19.33 | 19.46 | 58,698 | +0.13(+0.67%) |
May 26, 2023 | 19.24 | 19.38 | 19.07 | 19.33 | 35,999 | +0.24(+1.26%) |
May 25, 2023 | 19.33 | 19.33 | 19.07 | 19.09 | 69,674 | -0.50(-2.55%) |
May 24, 2023 | 19.80 | 19.80 | 19.43 | 19.59 | 21,765 | -0.40(-2.00%) |
May 23, 2023 | 20.15 | 20.24 | 19.96 | 19.99 | 55,239 | -0.12(-0.60%) |
May 22, 2023 | 20.27 | 20.30 | 20.07 | 20.11 | 29,280 | -0.38(-1.85%) |
May 19, 2023 | 20.61 | 20.63 | 20.43 | 20.49 | 76,192 | -0.75(-3.53%) |
May 18, 2023 | 21.27 | 21.36 | 21.19 | 21.24 | 47,775 | -0.10(-0.47%) |
May 17, 2023 | 21.15 | 21.40 | 21.15 | 21.34 | 20,151 | +0.60(+2.89%) |
May 16, 2023 | 20.73 | 20.85 | 20.59 | 20.74 | 86,091 | -0.17(-0.81%) |
May 15, 2023 | 20.77 | 20.91 | 20.77 | 20.91 | 31,422 | -0.11(-0.52%) |
May 12, 2023 | 21.30 | 21.30 | 20.98 | 21.02 | 18,040 | -0.39(-1.80%) |
May 11, 2023 | 21.50 | 21.50 | 21.30 | 21.41 | 31,327 | -0.52(-2.39%) |
May 10, 2023 | 22.04 | 22.05 | 21.80 | 21.93 | 99,276 | +0.15(+0.69%) |
May 09, 2023 | 21.88 | 21.88 | 21.71 | 21.78 | 18,941 | -1.35(-5.84%) |
May 08, 2023 | 23.63 | 23.63 | 23.00 | 23.13 | 8,260 | -0.29(-1.24%) |
May 05, 2023 | 23.27 | 23.43 | 23.27 | 23.42 | 6,834 | +0.19(+0.82%) |
May 04, 2023 | 23.09 | 23.29 | 23.00 | 23.23 | 12,304 | -0.48(-2.02%) |
May 03, 2023 | 23.57 | 23.90 | 23.57 | 23.71 | 5,767 | -0.28(-1.17%) |
May 02, 2023 | 23.91 | 23.99 | 23.82 | 23.99 | 13,460 | -0.22(-0.91%) |
May 01, 2023 | 24.29 | 24.29 | 24.00 | 24.21 | 16,635 | +0.05(+0.21%) |
Apr 28, 2023 | 23.72 | 24.23 | 23.72 | 24.16 | 6,501 | -0.02(-0.08%) |
Apr 27, 2023 | 23.76 | 24.18 | 23.76 | 24.18 | 8,217 | +0.36(+1.49%) |
Apr 26, 2023 | 23.93 | 23.95 | 23.81 | 23.82 | 5,864 | -0.07(-0.31%) |
Apr 25, 2023 | 24.28 | 24.28 | 23.89 | 23.90 | 12,786 | -0.41(-1.69%) |
Apr 24, 2023 | 24.09 | 24.37 | 24.09 | 24.31 | 28,980 | +0.30(+1.25%) |
Apr 21, 2023 | 24.10 | 24.10 | 23.92 | 24.01 | 12,983 | +0.13(+0.54%) |
Apr 20, 2023 | 23.91 | 23.97 | 23.82 | 23.88 | 7,273 | +0.03(+0.13%) |
Apr 19, 2023 | 23.89 | 23.90 | 23.82 | 23.85 | 4,586 | -0.35(-1.45%) |
Apr 18, 2023 | 24.11 | 24.24 | 24.11 | 24.20 | 4,128 | -0.30(-1.22%) |
Apr 17, 2023 | 24.55 | 24.55 | 24.36 | 24.50 | 11,944 | -0.54(-2.16%) |
Apr 14, 2023 | 25.02 | 25.07 | 24.95 | 25.04 | 6,892 | -0.06(-0.24%) |
Apr 13, 2023 | 25.14 | 25.14 | 25.09 | 25.10 | 4,367 | +0.05(+0.22%) |
Apr 12, 2023 | 25.10 | 25.16 | 25.05 | 25.05 | 2,289 | +0.23(+0.91%) |
Apr 11, 2023 | 24.68 | 24.89 | 24.61 | 24.82 | 7,176 | +0.41(+1.68%) |
Apr 10, 2023 | 24.24 | 24.60 | 24.24 | 24.41 | 11,653 | -0.12(-0.48%) |
Apr 06, 2023 | 24.37 | 24.59 | 24.37 | 24.53 | 8,380 | -0.17(-0.70%) |
Apr 05, 2023 | 24.72 | 24.75 | 24.68 | 24.70 | 6,793 | -0.14(-0.56%) |
Apr 04, 2023 | 25.16 | 25.16 | 24.82 | 24.84 | 14,352 | +0.24(+0.98%) |