Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 22.71 | 22.71 | 21.97 | 22.50 | 150,621 | +0.27(+1.20%) |
Jun 29, 2023 | 21.87 | 22.36 | 21.87 | 22.23 | 147,687 | +0.54(+2.51%) |
Jun 28, 2023 | 21.39 | 21.98 | 21.37 | 21.69 | 65,825 | +0.07(+0.32%) |
Jun 27, 2023 | 20.90 | 21.67 | 20.90 | 21.62 | 161,510 | +0.92(+4.44%) |
Jun 26, 2023 | 21.21 | 21.53 | 20.70 | 20.70 | 86,031 | -0.65(-3.06%) |
Jun 23, 2023 | 20.99 | 21.57 | 20.67 | 21.35 | 145,378 | +0.12(+0.56%) |
Jun 22, 2023 | 21.20 | 21.40 | 20.79 | 21.23 | 106,225 | +0.01(+0.05%) |
Jun 21, 2023 | 21.16 | 21.54 | 21.05 | 21.22 | 329,111 | +0.35(+1.66%) |
Jun 20, 2023 | 20.31 | 20.94 | 20.14 | 20.88 | 248,963 | +0.66(+3.28%) |
Jun 16, 2023 | 20.14 | 20.38 | 19.94 | 20.21 | 111,585 | +0.24(+1.19%) |
Jun 15, 2023 | 19.78 | 20.08 | 19.67 | 19.98 | 98,193 | +0.00(+0.00%) |
Jun 14, 2023 | 19.95 | 20.17 | 19.81 | 19.98 | 77,372 | +0.03(+0.15%) |
Jun 13, 2023 | 19.90 | 20.06 | 19.76 | 19.95 | 249,328 | +0.25(+1.26%) |
Jun 12, 2023 | 19.62 | 19.75 | 19.57 | 19.70 | 184,682 | +0.03(+0.15%) |
Jun 09, 2023 | 19.97 | 20.10 | 19.65 | 19.67 | 95,198 | -0.22(-1.09%) |
Jun 08, 2023 | 19.86 | 20.01 | 19.76 | 19.89 | 66,541 | +0.00(+0.00%) |
Jun 07, 2023 | 20.10 | 20.34 | 19.82 | 19.89 | 210,163 | -0.22(-1.08%) |
Jun 06, 2023 | 19.44 | 20.15 | 19.24 | 20.11 | 204,997 | +0.43(+2.16%) |
Jun 05, 2023 | 20.14 | 20.18 | 19.60 | 19.68 | 168,557 | -0.64(-3.16%) |
Jun 02, 2023 | 20.36 | 20.50 | 20.12 | 20.32 | 122,140 | +0.22(+1.08%) |
Jun 01, 2023 | 19.86 | 20.36 | 19.75 | 20.11 | 209,825 | +0.18(+0.89%) |
May 31, 2023 | 19.68 | 20.00 | 19.49 | 19.93 | 470,534 | -0.06(-0.30%) |
May 30, 2023 | 19.83 | 20.27 | 19.79 | 19.99 | 130,481 | +0.51(+2.64%) |
May 26, 2023 | 19.35 | 19.77 | 19.35 | 19.47 | 61,734 | +0.09(+0.46%) |
May 25, 2023 | 19.62 | 19.77 | 19.16 | 19.38 | 141,143 | -0.04(-0.20%) |
May 24, 2023 | 19.41 | 19.57 | 19.16 | 19.42 | 139,048 | -0.24(-1.21%) |
May 23, 2023 | 19.89 | 20.31 | 19.66 | 19.66 | 110,298 | -0.27(-1.34%) |
May 22, 2023 | 19.50 | 20.01 | 19.50 | 19.93 | 98,050 | +0.39(+1.97%) |
May 19, 2023 | 19.80 | 19.82 | 19.50 | 19.54 | 189,438 | -0.24(-1.20%) |
May 18, 2023 | 19.75 | 20.06 | 19.44 | 19.78 | 193,097 | -0.19(-0.94%) |
May 17, 2023 | 19.28 | 19.99 | 19.22 | 19.97 | 141,788 | +0.62(+3.22%) |
May 16, 2023 | 19.40 | 19.59 | 19.24 | 19.34 | 108,105 | -0.31(-1.56%) |
May 15, 2023 | 19.14 | 19.65 | 19.08 | 19.65 | 133,585 | +0.74(+3.92%) |
May 12, 2023 | 19.17 | 19.17 | 18.72 | 18.91 | 89,040 | -0.34(-1.75%) |
May 11, 2023 | 19.66 | 19.66 | 19.13 | 19.25 | 130,924 | -0.49(-2.51%) |
May 10, 2023 | 19.65 | 20.09 | 19.49 | 19.74 | 146,691 | +0.39(+1.99%) |
May 09, 2023 | 19.19 | 19.48 | 19.19 | 19.35 | 63,434 | +0.01(+0.05%) |
May 08, 2023 | 19.32 | 19.46 | 19.11 | 19.34 | 164,663 | -0.38(-1.91%) |
May 05, 2023 | 19.15 | 19.73 | 19.14 | 19.72 | 118,884 | +0.74(+3.91%) |
May 04, 2023 | 18.87 | 19.23 | 18.87 | 18.98 | 85,716 | +0.09(+0.47%) |
May 03, 2023 | 18.95 | 19.32 | 18.84 | 18.89 | 106,888 | -0.25(-1.29%) |
May 02, 2023 | 18.96 | 19.23 | 18.71 | 19.14 | 142,373 | +0.19(+0.99%) |
May 01, 2023 | 19.39 | 19.56 | 18.90 | 18.95 | 122,217 | -0.72(-3.67%) |
Apr 28, 2023 | 19.37 | 19.77 | 19.34 | 19.67 | 104,162 | +0.15(+0.76%) |
Apr 27, 2023 | 19.13 | 19.53 | 19.00 | 19.52 | 96,536 | +0.57(+3.03%) |
Apr 26, 2023 | 19.35 | 19.60 | 18.87 | 18.95 | 144,032 | +0.21(+1.11%) |
Apr 25, 2023 | 18.84 | 18.97 | 18.56 | 18.74 | 109,581 | -0.23(-1.20%) |
Apr 24, 2023 | 19.03 | 19.22 | 18.74 | 18.97 | 164,490 | -0.12(-0.62%) |
Apr 21, 2023 | 19.34 | 19.37 | 19.07 | 19.09 | 239,078 | -0.31(-1.58%) |
Apr 20, 2023 | 19.72 | 19.93 | 19.27 | 19.39 | 221,406 | -0.57(-2.87%) |
Apr 19, 2023 | 20.26 | 20.26 | 19.92 | 19.97 | 80,728 | -0.60(-2.93%) |
Apr 18, 2023 | 20.65 | 21.02 | 20.50 | 20.57 | 184,000 | +0.21(+1.02%) |
Apr 17, 2023 | 20.12 | 20.39 | 19.88 | 20.36 | 154,252 | -0.31(-1.48%) |
Apr 14, 2023 | 20.96 | 20.96 | 20.21 | 20.67 | 333,591 | -0.05(-0.24%) |
Apr 13, 2023 | 20.02 | 20.82 | 20.02 | 20.72 | 305,860 | +0.99(+5.01%) |
Apr 12, 2023 | 20.19 | 20.22 | 19.64 | 19.73 | 142,015 | -0.33(-1.63%) |
Apr 11, 2023 | 19.62 | 20.18 | 19.62 | 20.06 | 380,762 | +0.73(+3.79%) |
Apr 10, 2023 | 18.60 | 19.32 | 18.41 | 19.32 | 196,134 | +0.61(+3.28%) |
Apr 06, 2023 | 18.46 | 18.78 | 18.31 | 18.71 | 163,591 | +0.11(+0.58%) |
Apr 05, 2023 | 19.17 | 19.17 | 18.48 | 18.60 | 109,781 | -0.50(-2.64%) |
Apr 04, 2023 | 19.13 | 19.20 | 18.81 | 19.11 | 81,395 | -0.07(-0.36%) |