Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 19.00 | 19.21 | 18.94 | 19.11 | 1,726,490 | +0.15(+0.79%) |
Jun 29, 2023 | 18.91 | 19.18 | 18.88 | 18.96 | 1,868,720 | -0.03(-0.16%) |
Jun 28, 2023 | 19.16 | 19.19 | 18.92 | 18.99 | 1,894,034 | -0.14(-0.73%) |
Jun 27, 2023 | 19.47 | 19.57 | 19.11 | 19.13 | 2,456,830 | -0.33(-1.70%) |
Jun 26, 2023 | 19.83 | 19.83 | 19.43 | 19.46 | 2,065,730 | -0.40(-2.01%) |
Jun 23, 2023 | 19.91 | 20.00 | 19.72 | 19.86 | 3,937,013 | -0.02(-0.10%) |
Jun 22, 2023 | 19.02 | 20.02 | 18.98 | 19.88 | 3,771,865 | +0.87(+4.58%) |
Jun 21, 2023 | 18.95 | 19.04 | 18.80 | 19.01 | 2,932,958 | +0.07(+0.37%) |
Jun 20, 2023 | 19.10 | 19.12 | 18.77 | 18.94 | 4,563,078 | -0.15(-0.79%) |
Jun 16, 2023 | 19.15 | 19.23 | 19.03 | 19.09 | 6,813,567 | -0.01(-0.05%) |
Jun 15, 2023 | 18.81 | 19.14 | 19.10 | 3,288,837 | +0.07(+0.37%) | |
May 08, 2023 | 19.40 | 19.40 | 19.00 | 19.03 | 2,085,937 | -0.45(-2.31%) |
May 05, 2023 | 19.49 | 19.61 | 19.18 | 19.48 | 1,909,403 | +0.00(+0.00%) |
May 04, 2023 | 19.26 | 19.70 | 19.22 | 19.48 | 2,575,627 | +0.27(+1.41%) |
May 03, 2023 | 18.86 | 19.42 | 18.76 | 19.21 | 2,962,840 | +0.38(+2.02%) |
May 02, 2023 | 18.74 | 18.99 | 18.66 | 18.83 | 2,864,884 | +0.00(+0.00%) |
May 01, 2023 | 18.30 | 18.91 | 18.21 | 18.83 | 2,599,324 | +0.53(+2.90%) |
Apr 28, 2023 | 18.10 | 18.53 | 18.08 | 18.30 | 3,262,844 | +0.13(+0.72%) |
Apr 27, 2023 | 18.42 | 18.42 | 18.09 | 18.17 | 2,318,743 | -0.28(-1.52%) |
Apr 26, 2023 | 18.71 | 18.79 | 18.29 | 18.45 | 4,587,760 | -0.40(-2.12%) |
Apr 25, 2023 | 18.77 | 18.90 | 18.50 | 18.85 | 2,102,413 | +0.05(+0.27%) |
Apr 24, 2023 | 18.99 | 19.03 | 18.76 | 18.80 | 1,388,141 | -0.21(-1.10%) |
Apr 21, 2023 | 18.98 | 19.02 | 18.83 | 19.01 | 2,489,763 | +0.10(+0.53%) |
Apr 20, 2023 | 19.06 | 19.07 | 18.83 | 18.91 | 1,586,114 | -0.25(-1.30%) |
Apr 19, 2023 | 19.13 | 19.29 | 19.10 | 19.16 | 1,266,924 | +0.02(+0.10%) |
Apr 18, 2023 | 19.72 | 19.72 | 19.02 | 19.14 | 1,945,905 | -0.61(-3.09%) |
Apr 17, 2023 | 19.50 | 19.82 | 19.44 | 19.75 | 3,255,810 | +0.29(+1.49%) |
Apr 14, 2023 | 19.58 | 19.69 | 19.39 | 19.46 | 1,657,169 | -0.18(-0.92%) |
Apr 13, 2023 | 19.48 | 19.91 | 19.45 | 19.64 | 2,486,336 | +0.13(+0.67%) |
Apr 12, 2023 | 20.20 | 20.20 | 19.46 | 19.51 | 2,248,385 | -0.57(-2.84%) |
Apr 11, 2023 | 20.11 | 20.32 | 20.04 | 20.08 | 3,234,547 | -0.03(-0.15%) |
Apr 10, 2023 | 20.45 | 20.48 | 19.89 | 20.11 | 3,190,601 | -0.37(-1.81%) |
Apr 06, 2023 | 19.85 | 20.56 | 19.76 | 20.48 | 3,975,490 | +0.59(+2.97%) |
Apr 05, 2023 | 19.60 | 20.07 | 19.56 | 19.89 | 3,412,715 | +0.34(+1.74%) |
Apr 04, 2023 | 19.48 | 19.57 | 19.31 | 19.55 | 1,811,299 | +0.07(+0.36%) |