Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 21.92 | 22.47 | 21.87 | 22.38 | 392,253 | +0.70(+3.23%) |
Jun 29, 2023 | 21.58 | 21.76 | 21.45 | 21.68 | 439,202 | +0.20(+0.93%) |
Jun 28, 2023 | 21.38 | 21.50 | 21.19 | 21.48 | 135,253 | +0.10(+0.47%) |
Jun 27, 2023 | 21.32 | 21.42 | 21.18 | 21.38 | 226,110 | +0.08(+0.38%) |
Jun 26, 2023 | 21.24 | 21.41 | 21.17 | 21.30 | 137,429 | +0.06(+0.28%) |
Jun 23, 2023 | 21.73 | 21.73 | 21.06 | 21.24 | 214,793 | -0.80(-3.63%) |
Jun 22, 2023 | 21.97 | 22.25 | 21.85 | 22.04 | 175,194 | +0.01(+0.05%) |
Jun 21, 2023 | 21.75 | 22.13 | 21.68 | 22.03 | 247,234 | +0.28(+1.29%) |
Jun 20, 2023 | 21.42 | 21.77 | 21.24 | 21.75 | 190,360 | +0.22(+1.02%) |
Jun 16, 2023 | 21.39 | 21.86 | 21.29 | 21.53 | 261,096 | +0.30(+1.41%) |
Jun 15, 2023 | 20.82 | 21.37 | 20.74 | 21.23 | 208,752 | +0.46(+2.21%) |
Jun 14, 2023 | 20.99 | 21.16 | 20.68 | 20.77 | 171,619 | -0.17(-0.81%) |
Jun 13, 2023 | 20.88 | 21.30 | 20.88 | 20.94 | 165,544 | +0.21(+1.01%) |
Jun 12, 2023 | 20.96 | 20.96 | 20.63 | 20.73 | 150,593 | -0.11(-0.53%) |
Jun 09, 2023 | 20.96 | 21.15 | 20.83 | 20.84 | 150,441 | -0.06(-0.29%) |
Jun 08, 2023 | 21.42 | 21.49 | 20.87 | 20.90 | 160,123 | -0.47(-2.20%) |
Jun 07, 2023 | 21.77 | 21.82 | 21.23 | 21.37 | 244,749 | -0.28(-1.29%) |
Jun 06, 2023 | 21.41 | 21.83 | 21.40 | 21.65 | 802,592 | +0.15(+0.70%) |
Jun 05, 2023 | 21.45 | 21.60 | 21.23 | 21.50 | 609,118 | +0.06(+0.28%) |
Jun 02, 2023 | 20.94 | 21.69 | 20.76 | 21.44 | 839,438 | +0.80(+3.88%) |
Jun 01, 2023 | 20.44 | 20.73 | 20.27 | 20.64 | 795,547 | +0.16(+0.78%) |
May 31, 2023 | 22.85 | 22.85 | 20.19 | 20.48 | 578,971 | -1.53(-6.95%) |
May 30, 2023 | 22.12 | 22.21 | 21.93 | 22.01 | 127,267 | -0.04(-0.18%) |
May 26, 2023 | 21.61 | 22.22 | 21.61 | 22.05 | 122,741 | +0.44(+2.04%) |
May 25, 2023 | 21.45 | 21.73 | 21.31 | 21.61 | 89,687 | +0.12(+0.56%) |
May 24, 2023 | 21.67 | 21.67 | 21.38 | 21.49 | 114,599 | -0.30(-1.38%) |
May 23, 2023 | 22.38 | 22.51 | 21.71 | 21.79 | 123,558 | -0.72(-3.20%) |
May 22, 2023 | 22.30 | 22.61 | 22.28 | 22.51 | 92,846 | +0.21(+0.94%) |
May 19, 2023 | 22.19 | 22.47 | 22.19 | 22.30 | 109,757 | +0.29(+1.32%) |
May 18, 2023 | 21.92 | 22.07 | 21.84 | 22.01 | 167,111 | -0.03(-0.14%) |
May 17, 2023 | 21.69 | 22.12 | 21.69 | 22.04 | 117,997 | +0.41(+1.90%) |
May 16, 2023 | 21.75 | 22.00 | 21.53 | 21.63 | 137,835 | -0.19(-0.87%) |
May 15, 2023 | 21.50 | 21.97 | 21.50 | 21.82 | 127,880 | +0.32(+1.49%) |
May 12, 2023 | 21.57 | 21.94 | 21.34 | 21.50 | 112,611 | -0.07(-0.32%) |
May 11, 2023 | 21.79 | 21.83 | 21.48 | 21.57 | 148,652 | -0.41(-1.87%) |
May 10, 2023 | 22.21 | 22.23 | 21.78 | 21.98 | 114,162 | -0.14(-0.63%) |
May 09, 2023 | 22.11 | 22.20 | 21.97 | 22.12 | 98,509 | -0.13(-0.58%) |
May 08, 2023 | 22.15 | 22.29 | 22.00 | 22.25 | 159,850 | +0.16(+0.72%) |
May 05, 2023 | 21.99 | 22.20 | 21.85 | 22.09 | 102,114 | +0.39(+1.80%) |
May 04, 2023 | 22.16 | 22.22 | 21.46 | 21.70 | 388,902 | -0.53(-2.38%) |
May 03, 2023 | 22.13 | 22.50 | 22.13 | 22.23 | 151,459 | +0.18(+0.82%) |
May 02, 2023 | 22.47 | 22.53 | 21.75 | 22.05 | 138,912 | -0.50(-2.22%) |
May 01, 2023 | 22.42 | 22.89 | 22.42 | 22.55 | 117,241 | +0.03(+0.13%) |
Apr 28, 2023 | 22.46 | 22.58 | 22.41 | 22.52 | 134,453 | -0.07(-0.31%) |
Apr 27, 2023 | 22.40 | 22.65 | 22.30 | 22.59 | 124,621 | +0.29(+1.30%) |
Apr 26, 2023 | 22.44 | 22.49 | 22.25 | 22.30 | 78,157 | -0.24(-1.06%) |
Apr 25, 2023 | 22.70 | 22.81 | 22.45 | 22.54 | 109,571 | -0.35(-1.53%) |
Apr 24, 2023 | 23.12 | 23.14 | 22.77 | 22.89 | 84,492 | -0.19(-0.82%) |
Apr 21, 2023 | 23.27 | 23.51 | 22.93 | 23.08 | 219,883 | -0.23(-0.99%) |
Apr 20, 2023 | 23.34 | 23.61 | 23.22 | 23.31 | 166,051 | -0.26(-1.10%) |
Apr 19, 2023 | 23.66 | 23.82 | 23.42 | 23.57 | 110,549 | -0.28(-1.17%) |
Apr 18, 2023 | 23.96 | 24.13 | 23.77 | 23.85 | 94,036 | -0.08(-0.33%) |
Apr 17, 2023 | 23.50 | 23.95 | 23.47 | 23.93 | 107,591 | +0.39(+1.66%) |
Apr 14, 2023 | 24.00 | 24.09 | 23.36 | 23.54 | 119,713 | -0.55(-2.28%) |
Apr 13, 2023 | 24.16 | 24.31 | 23.73 | 24.09 | 142,956 | +0.10(+0.42%) |
Apr 12, 2023 | 24.19 | 24.32 | 23.89 | 23.99 | 136,836 | -0.06(-0.25%) |
Apr 11, 2023 | 24.04 | 24.13 | 23.64 | 24.05 | 131,468 | +0.21(+0.88%) |
Apr 10, 2023 | 23.14 | 23.86 | 23.14 | 23.84 | 142,237 | +0.54(+2.32%) |
Apr 06, 2023 | 23.05 | 23.64 | 22.61 | 23.30 | 222,444 | +0.26(+1.13%) |
Apr 05, 2023 | 23.02 | 23.34 | 22.92 | 23.04 | 256,712 | -0.03(-0.13%) |
Apr 04, 2023 | 23.05 | 23.72 | 22.69 | 23.07 | 261,334 | +0.05(+0.22%) |