Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 24.02 | 24.32 | 23.92 | 24.29 | 478,795 | +0.59(+2.48%) |
Jun 29, 2023 | 23.16 | 23.86 | 23.06 | 23.70 | 249,140 | +0.60(+2.59%) |
Jun 28, 2023 | 23.17 | 23.25 | 23.01 | 23.11 | 219,829 | -0.03(-0.13%) |
Jun 27, 2023 | 23.15 | 23.39 | 22.91 | 23.14 | 271,413 | +0.13(+0.55%) |
Jun 26, 2023 | 22.51 | 23.21 | 22.51 | 23.01 | 302,825 | +0.44(+1.95%) |
Jun 23, 2023 | 22.98 | 23.10 | 22.49 | 22.57 | 761,953 | -0.77(-3.31%) |
Jun 22, 2023 | 23.64 | 23.67 | 22.93 | 23.34 | 246,369 | -0.42(-1.77%) |
Jun 21, 2023 | 23.80 | 24.02 | 23.63 | 23.76 | 178,682 | -0.20(-0.82%) |
Jun 20, 2023 | 24.08 | 24.18 | 23.67 | 23.96 | 246,470 | -0.34(-1.41%) |
Jun 16, 2023 | 24.46 | 24.63 | 24.05 | 24.30 | 488,622 | +0.05(+0.20%) |
Jun 15, 2023 | 23.63 | 24.29 | 23.58 | 24.25 | 728,684 | +0.56(+2.36%) |
Jun 14, 2023 | 24.03 | 24.22 | 23.63 | 23.69 | 295,866 | -0.15(-0.62%) |
Jun 13, 2023 | 24.10 | 24.47 | 23.66 | 23.84 | 498,268 | -0.19(-0.80%) |
Jun 12, 2023 | 23.98 | 24.14 | 23.85 | 24.03 | 290,157 | +0.05(+0.20%) |
Jun 09, 2023 | 24.16 | 24.16 | 23.85 | 23.98 | 291,032 | -0.20(-0.83%) |
Jun 08, 2023 | 23.98 | 24.26 | 23.82 | 24.19 | 249,590 | +0.09(+0.36%) |
Jun 07, 2023 | 23.88 | 24.32 | 23.69 | 24.10 | 321,185 | +0.36(+1.50%) |
Jun 06, 2023 | 22.72 | 24.10 | 22.62 | 23.74 | 285,425 | +1.24(+5.51%) |
Jun 05, 2023 | 22.47 | 22.74 | 22.33 | 22.50 | 263,866 | -0.07(-0.30%) |
Jun 02, 2023 | 22.35 | 22.99 | 21.64 | 22.57 | 421,239 | +0.48(+2.18%) |
Jun 01, 2023 | 21.33 | 22.50 | 21.30 | 22.09 | 566,429 | +1.41(+6.83%) |
May 31, 2023 | 20.52 | 20.97 | 20.43 | 20.68 | 312,285 | +0.02(+0.09%) |
May 30, 2023 | 20.85 | 20.92 | 20.26 | 20.66 | 409,552 | -0.16(-0.78%) |
May 26, 2023 | 20.38 | 20.98 | 20.38 | 20.82 | 309,786 | +0.50(+2.46%) |
May 25, 2023 | 20.62 | 20.62 | 19.06 | 20.32 | 368,388 | -0.72(-3.43%) |
May 24, 2023 | 21.22 | 21.43 | 20.91 | 21.04 | 299,093 | -0.37(-1.75%) |
May 23, 2023 | 21.65 | 22.26 | 21.40 | 21.42 | 257,522 | -0.29(-1.33%) |
May 22, 2023 | 21.70 | 21.83 | 21.49 | 21.71 | 211,800 | +0.12(+0.53%) |
May 19, 2023 | 21.60 | 21.71 | 21.33 | 21.59 | 200,771 | +0.26(+1.22%) |
May 18, 2023 | 21.61 | 21.63 | 21.28 | 21.33 | 212,482 | -0.29(-1.33%) |
May 17, 2023 | 20.98 | 21.66 | 20.77 | 21.62 | 303,854 | +0.82(+3.93%) |
May 16, 2023 | 21.01 | 21.15 | 20.76 | 20.80 | 122,489 | -0.35(-1.64%) |
May 15, 2023 | 21.02 | 21.22 | 20.94 | 21.15 | 232,712 | +0.19(+0.92%) |
May 12, 2023 | 20.92 | 21.10 | 20.59 | 20.96 | 118,615 | +0.14(+0.69%) |
May 11, 2023 | 20.71 | 21.26 | 20.61 | 20.81 | 152,386 | -0.11(-0.51%) |
May 10, 2023 | 21.44 | 21.76 | 20.77 | 20.92 | 142,939 | -0.14(-0.68%) |
May 09, 2023 | 20.94 | 21.14 | 20.74 | 21.06 | 145,950 | +0.06(+0.27%) |
May 08, 2023 | 21.44 | 21.44 | 20.94 | 21.00 | 334,357 | -0.24(-1.13%) |
May 05, 2023 | 20.91 | 21.28 | 20.52 | 21.25 | 263,622 | +0.96(+4.74%) |
May 04, 2023 | 20.52 | 20.62 | 19.95 | 20.28 | 231,625 | -0.42(-2.04%) |
May 03, 2023 | 21.12 | 21.26 | 20.59 | 20.71 | 278,561 | -0.33(-1.55%) |
May 02, 2023 | 21.34 | 21.34 | 20.51 | 21.03 | 218,120 | -0.53(-2.45%) |
May 01, 2023 | 21.20 | 21.97 | 21.20 | 21.56 | 284,956 | +0.38(+1.82%) |
Apr 28, 2023 | 21.01 | 21.31 | 20.84 | 21.18 | 396,109 | +0.18(+0.87%) |
Apr 27, 2023 | 21.30 | 21.52 | 20.41 | 21.00 | 495,158 | -0.21(-1.00%) |
Apr 26, 2023 | 21.70 | 21.91 | 21.09 | 21.21 | 318,499 | -0.67(-3.08%) |
Apr 25, 2023 | 22.02 | 22.60 | 21.68 | 21.88 | 231,195 | -0.40(-1.81%) |
Apr 24, 2023 | 22.33 | 22.49 | 22.05 | 22.28 | 325,119 | -0.06(-0.26%) |
Apr 21, 2023 | 21.71 | 22.37 | 21.58 | 22.34 | 515,977 | +0.62(+2.88%) |
Apr 20, 2023 | 21.61 | 21.80 | 21.54 | 21.72 | 317,109 | -0.12(-0.57%) |
Apr 19, 2023 | 21.17 | 21.92 | 21.14 | 21.84 | 414,636 | +0.62(+2.90%) |
Apr 18, 2023 | 21.89 | 22.13 | 21.19 | 21.23 | 238,043 | -0.53(-2.43%) |
Apr 17, 2023 | 21.80 | 21.93 | 21.60 | 21.75 | 151,071 | -0.21(-0.96%) |
Apr 14, 2023 | 22.29 | 22.49 | 21.83 | 21.97 | 182,897 | -0.33(-1.47%) |
Apr 13, 2023 | 22.35 | 22.54 | 22.17 | 22.29 | 336,809 | -0.02(-0.09%) |
Apr 12, 2023 | 22.55 | 22.74 | 22.10 | 22.31 | 289,164 | -0.08(-0.34%) |
Apr 11, 2023 | 22.15 | 22.81 | 22.10 | 22.39 | 319,743 | +0.32(+1.44%) |
Apr 10, 2023 | 21.97 | 22.27 | 21.84 | 22.07 | 255,591 | -0.04(-0.17%) |
Apr 06, 2023 | 21.98 | 22.32 | 21.65 | 22.11 | 251,744 | +0.12(+0.52%) |
Apr 05, 2023 | 22.33 | 22.33 | 21.65 | 21.99 | 415,745 | -0.59(-2.60%) |
Apr 04, 2023 | 22.75 | 22.77 | 22.25 | 22.58 | 190,178 | -0.14(-0.63%) |