Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 22.52 | 22.85 | 22.52 | 22.69 | 5,506 | -0.09(-0.38%) |
Jun 29, 2023 | 22.68 | 23.10 | 22.32 | 22.78 | 7,405 | -0.05(-0.21%) |
Jun 28, 2023 | 22.16 | 22.90 | 22.06 | 22.82 | 17,768 | +0.58(+2.62%) |
Jun 27, 2023 | 21.87 | 22.52 | 21.75 | 22.24 | 35,934 | +0.12(+0.53%) |
Jun 26, 2023 | 23.03 | 23.31 | 22.00 | 22.12 | 62,313 | -1.04(-4.50%) |
Jun 23, 2023 | 23.39 | 23.39 | 22.83 | 23.17 | 10,680 | -0.23(-0.99%) |
Jun 22, 2023 | 23.82 | 23.82 | 23.34 | 23.40 | 16,199 | -0.38(-1.58%) |
Jun 21, 2023 | 24.03 | 24.34 | 23.78 | 23.78 | 21,589 | -0.25(-1.05%) |
Jun 20, 2023 | 24.28 | 24.39 | 23.82 | 24.03 | 22,966 | -0.51(-2.09%) |
Jun 16, 2023 | 23.90 | 24.62 | 23.72 | 24.54 | 43,355 | +0.90(+3.80%) |
Jun 15, 2023 | 23.61 | 24.04 | 23.53 | 23.64 | 14,326 | -0.11(-0.45%) |
Jun 14, 2023 | 24.05 | 24.31 | 23.48 | 23.75 | 28,487 | -0.39(-1.60%) |
Jun 13, 2023 | 23.90 | 24.34 | 23.69 | 24.13 | 30,824 | +0.23(+0.97%) |
Jun 12, 2023 | 23.50 | 24.00 | 23.30 | 23.90 | 38,699 | +0.45(+1.94%) |
Jun 09, 2023 | 23.84 | 23.99 | 23.36 | 23.45 | 12,163 | -0.22(-0.94%) |
Jun 08, 2023 | 23.50 | 23.71 | 23.19 | 23.67 | 16,525 | +0.20(+0.86%) |
Jun 07, 2023 | 24.09 | 24.11 | 23.47 | 23.47 | 43,914 | -0.26(-1.10%) |
Jun 06, 2023 | 23.51 | 24.08 | 23.24 | 23.73 | 17,870 | +0.10(+0.41%) |
Jun 05, 2023 | 22.82 | 23.92 | 22.65 | 23.63 | 39,226 | +1.03(+4.57%) |
Jun 02, 2023 | 21.78 | 22.83 | 21.78 | 22.60 | 15,258 | +0.78(+3.59%) |
Jun 01, 2023 | 21.95 | 21.95 | 21.62 | 21.81 | 23,717 | -0.24(-1.09%) |
May 31, 2023 | 22.14 | 22.36 | 21.75 | 22.06 | 87,472 | -0.09(-0.39%) |
May 30, 2023 | 22.62 | 22.62 | 22.04 | 22.14 | 12,379 | -0.48(-2.13%) |
May 26, 2023 | 22.63 | 22.79 | 22.20 | 22.63 | 17,221 | +0.11(+0.47%) |
May 25, 2023 | 23.00 | 23.18 | 22.50 | 22.52 | 20,208 | -0.42(-1.81%) |
May 24, 2023 | 22.21 | 22.98 | 21.89 | 22.94 | 17,149 | +0.92(+4.17%) |
May 23, 2023 | 21.58 | 22.16 | 21.54 | 22.02 | 16,769 | +0.42(+1.97%) |
May 22, 2023 | 21.26 | 21.72 | 21.25 | 21.59 | 85,417 | +0.26(+1.22%) |
May 19, 2023 | 21.38 | 21.38 | 20.98 | 21.33 | 41,462 | +0.09(+0.41%) |
May 18, 2023 | 21.25 | 21.34 | 20.88 | 21.25 | 16,156 | +0.00(+0.00%) |
May 17, 2023 | 20.99 | 21.36 | 20.86 | 21.25 | 71,981 | +0.26(+1.24%) |
May 16, 2023 | 20.65 | 21.12 | 20.63 | 20.98 | 20,433 | +0.03(+0.14%) |
May 15, 2023 | 20.41 | 21.02 | 20.41 | 20.96 | 13,178 | +0.47(+2.31%) |
May 12, 2023 | 20.73 | 20.73 | 20.36 | 20.48 | 10,967 | -0.09(-0.42%) |
May 11, 2023 | 20.71 | 20.95 | 20.53 | 20.57 | 15,720 | -0.37(-1.75%) |
May 10, 2023 | 20.57 | 21.00 | 20.43 | 20.94 | 53,243 | +0.42(+2.02%) |
May 09, 2023 | 20.37 | 20.59 | 20.15 | 20.52 | 102,105 | +0.17(+0.85%) |
May 08, 2023 | 20.18 | 20.49 | 20.18 | 20.35 | 92,471 | +0.14(+0.72%) |
May 05, 2023 | 20.54 | 20.66 | 20.18 | 20.20 | 12,530 | +0.06(+0.29%) |
May 04, 2023 | 19.99 | 20.14 | 19.84 | 20.14 | 8,839 | +0.11(+0.53%) |
May 03, 2023 | 19.99 | 20.24 | 19.65 | 20.04 | 9,435 | +0.33(+1.67%) |
May 02, 2023 | 20.09 | 20.26 | 19.66 | 19.71 | 17,413 | -0.22(-1.11%) |
May 01, 2023 | 20.20 | 21.04 | 19.81 | 19.93 | 30,194 | -0.15(-0.77%) |
Apr 28, 2023 | 20.29 | 20.42 | 20.03 | 20.09 | 20,597 | -0.10(-0.48%) |
Apr 27, 2023 | 20.38 | 20.58 | 20.18 | 20.18 | 16,206 | -0.01(-0.05%) |
Apr 26, 2023 | 20.58 | 20.58 | 20.12 | 20.19 | 15,678 | -0.46(-2.24%) |
Apr 25, 2023 | 20.53 | 20.82 | 20.52 | 20.66 | 9,169 | -0.28(-1.34%) |
Apr 24, 2023 | 21.18 | 21.34 | 20.77 | 20.94 | 17,711 | -0.18(-0.87%) |
Apr 21, 2023 | 20.76 | 21.32 | 20.76 | 21.12 | 16,107 | +0.36(+1.72%) |
Apr 20, 2023 | 20.57 | 20.87 | 20.48 | 20.76 | 14,933 | +0.13(+0.61%) |
Apr 19, 2023 | 20.62 | 20.86 | 20.55 | 20.64 | 35,390 | +0.09(+0.42%) |
Apr 18, 2023 | 20.84 | 20.84 | 20.55 | 20.55 | 16,120 | -0.21(-1.02%) |
Apr 17, 2023 | 20.89 | 21.00 | 20.58 | 20.76 | 22,223 | -0.28(-1.33%) |
Apr 14, 2023 | 20.71 | 21.13 | 20.63 | 21.04 | 13,165 | +0.44(+2.16%) |
Apr 13, 2023 | 21.25 | 21.25 | 20.60 | 20.60 | 28,398 | -0.65(-3.05%) |
Apr 12, 2023 | 21.23 | 21.34 | 20.83 | 21.25 | 20,831 | +0.38(+1.80%) |
Apr 11, 2023 | 20.90 | 21.12 | 20.78 | 20.87 | 16,965 | -0.14(-0.64%) |
Apr 10, 2023 | 21.10 | 21.25 | 20.93 | 21.00 | 16,780 | -0.07(-0.32%) |
Apr 06, 2023 | 21.19 | 21.20 | 21.07 | 21.07 | 6,921 | -0.01(-0.05%) |
Apr 05, 2023 | 20.81 | 21.14 | 20.81 | 21.08 | 12,149 | +0.15(+0.74%) |
Apr 04, 2023 | 21.17 | 21.17 | 20.81 | 20.93 | 24,590 | -0.34(-1.59%) |