Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 21.39 | 21.40 | 21.38 | 21.38 | 1,393 | -0.01(-0.05%) |
Jun 29, 2023 | 21.41 | 21.49 | 21.35 | 21.39 | 2,542 | -0.08(-0.39%) |
Jun 28, 2023 | 21.57 | 21.57 | 21.43 | 21.48 | 1,434 | -0.05(-0.22%) |
Jun 27, 2023 | 21.45 | 21.57 | 21.43 | 21.52 | 10,034 | +0.00(+0.00%) |
Jun 26, 2023 | 21.48 | 21.57 | 21.39 | 21.52 | 22,167 | +0.17(+0.79%) |
Jun 23, 2023 | 21.45 | 21.45 | 21.34 | 21.35 | 8,175 | -0.18(-0.84%) |
Jun 22, 2023 | 21.41 | 21.57 | 21.33 | 21.53 | 8,706 | +0.12(+0.54%) |
Jun 21, 2023 | 21.45 | 21.45 | 21.36 | 21.42 | 2,908 | +0.09(+0.44%) |
Jun 20, 2023 | 21.33 | 21.33 | 21.33 | 21.33 | 680 | +0.07(+0.31%) |
Jun 16, 2023 | 21.24 | 21.35 | 21.24 | 21.26 | 2,055 | +0.00(+0.02%) |
Jun 15, 2023 | 21.12 | 21.12 | 21.12 | 21.25 | 2,109 | +0.04(+0.20%) |
Jun 14, 2023 | 21.17 | 21.21 | 21.15 | 21.21 | 581 | -0.13(-0.61%) |
Jun 13, 2023 | 21.17 | 21.34 | 21.13 | 21.34 | 4,721 | +0.01(+0.04%) |
Jun 12, 2023 | 21.16 | 21.33 | 21.13 | 21.33 | 4,533 | +0.18(+0.85%) |
Jun 09, 2023 | 21.24 | 21.24 | 21.12 | 21.15 | 725 | +0.02(+0.07%) |
Jun 08, 2023 | 21.32 | 21.35 | 21.14 | 21.14 | 3,195 | +0.00(+0.00%) |
Jun 07, 2023 | 21.35 | 21.35 | 21.13 | 21.14 | 4,275 | -0.17(-0.79%) |
Jun 06, 2023 | 21.16 | 21.40 | 21.14 | 21.31 | 2,702 | +0.15(+0.71%) |
Jun 05, 2023 | 21.46 | 21.46 | 21.16 | 21.16 | 461 | +0.04(+0.18%) |
Jun 02, 2023 | 21.12 | 21.12 | 21.12 | 21.12 | 577 | -0.11(-0.51%) |
Jun 01, 2023 | 21.20 | 21.23 | 21.00 | 21.23 | 1,851 | -0.08(-0.37%) |
May 31, 2023 | 21.31 | 21.31 | 20.89 | 21.31 | 5,023 | +0.21(+1.02%) |
May 30, 2023 | 20.97 | 21.31 | 20.97 | 21.09 | 3,262 | +0.06(+0.27%) |
May 26, 2023 | 21.18 | 21.18 | 20.92 | 21.03 | 2,740 | -0.22(-1.06%) |
May 25, 2023 | 20.94 | 21.37 | 20.90 | 21.26 | 6,187 | -0.14(-0.65%) |
May 24, 2023 | 21.07 | 21.40 | 21.04 | 21.40 | 1,086 | -0.05(-0.22%) |
May 23, 2023 | 21.45 | 21.45 | 21.45 | 21.45 | 715 | +0.51(+2.43%) |
May 22, 2023 | 21.17 | 21.17 | 20.94 | 20.94 | 1,550 | -0.08(-0.38%) |
May 19, 2023 | 21.03 | 21.21 | 20.79 | 21.02 | 118,755 | -0.22(-1.03%) |
May 17, 2023 | 21.23 | 158 | +0.12(+0.58%) | |||
May 16, 2023 | 21.29 | 21.35 | 21.09 | 21.11 | 2,564 | -0.23(-1.08%) |
May 15, 2023 | 20.94 | 21.34 | 20.91 | 21.34 | 20,914 | +0.33(+1.55%) |
May 12, 2023 | 20.92 | 21.02 | 20.87 | 21.02 | 1,869 | -0.02(-0.09%) |
May 10, 2023 | 21.04 | 30 | -0.01(-0.04%) | |||
May 09, 2023 | 20.86 | 21.05 | 20.86 | 21.05 | 1,619 | +0.14(+0.67%) |
May 08, 2023 | 20.82 | 21.09 | 20.75 | 20.91 | 3,600 | -0.21(-1.01%) |
May 05, 2023 | 21.01 | 21.12 | 20.76 | 21.12 | 2,771 | +0.11(+0.53%) |
May 04, 2023 | 21.04 | 21.04 | 20.75 | 21.01 | 3,523 | -0.15(-0.70%) |
May 03, 2023 | 21.02 | 21.16 | 21.00 | 21.16 | 5,252 | +0.07(+0.32%) |
May 02, 2023 | 21.09 | 21.09 | 20.95 | 21.09 | 4,286 | +0.25(+1.19%) |
May 01, 2023 | 21.28 | 21.28 | 20.84 | 20.84 | 1,898 | -0.46(-2.18%) |
Apr 28, 2023 | 21.05 | 21.31 | 20.78 | 21.31 | 9,688 | -0.02(-0.09%) |
Apr 27, 2023 | 21.03 | 21.32 | 21.03 | 21.32 | 654 | +0.55(+2.64%) |
Apr 26, 2023 | 20.93 | 21.34 | 20.74 | 20.78 | 13,949 | -0.22(-1.06%) |
Apr 25, 2023 | 21.03 | 21.12 | 20.93 | 21.00 | 4,355 | -0.10(-0.48%) |
Apr 24, 2023 | 21.01 | 21.17 | 20.99 | 21.10 | 9,248 | -0.08(-0.39%) |
Apr 21, 2023 | 21.36 | 21.36 | 21.01 | 21.18 | 1,826 | +0.09(+0.42%) |
Apr 20, 2023 | 21.04 | 21.18 | 21.00 | 21.10 | 1,580 | +0.01(+0.06%) |
Apr 19, 2023 | 20.96 | 21.12 | 20.96 | 21.08 | 3,748 | -0.03(-0.15%) |
Apr 18, 2023 | 21.02 | 21.20 | 20.97 | 21.12 | 5,394 | -0.02(-0.11%) |
Apr 17, 2023 | 21.01 | 21.14 | 20.99 | 21.14 | 5,907 | -0.20(-0.91%) |
Apr 13, 2023 | 21.33 | 40 | +0.08(+0.39%) | |||
Apr 12, 2023 | 21.09 | 21.25 | 20.76 | 21.25 | 8,637 | +0.25(+1.19%) |
Apr 11, 2023 | 21.25 | 21.25 | 21.00 | 21.00 | 5,150 | -0.12(-0.55%) |
Apr 10, 2023 | 21.12 | 21.12 | 21.12 | 21.12 | 462 | -0.11(-0.54%) |
Apr 06, 2023 | 21.08 | 21.23 | 21.08 | 21.23 | 2,687 | +0.30(+1.46%) |
Apr 05, 2023 | 20.85 | 21.07 | 20.75 | 20.93 | 6,247 | -0.09(-0.44%) |
Apr 04, 2023 | 21.10 | 21.10 | 20.97 | 21.02 | 9,961 | -0.15(-0.70%) |