Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 28.12 | 28.29 | 27.31 | 27.44 | 1,082,382 | -0.92(-3.25%) |
Jun 29, 2023 | 28.02 | 28.59 | 27.92 | 28.36 | 2,059,115 | +1.49(+5.53%) |
Jun 28, 2023 | 27.03 | 27.50 | 26.72 | 26.88 | 1,521,502 | -0.35(-1.27%) |
Jun 27, 2023 | 26.87 | 27.54 | 26.61 | 27.22 | 813,475 | +0.22(+0.82%) |
Jun 26, 2023 | 26.81 | 27.21 | 26.73 | 27.00 | 431,975 | -0.05(-0.20%) |
Jun 23, 2023 | 26.66 | 27.33 | 26.57 | 27.06 | 1,211,800 | -0.70(-2.53%) |
Jun 22, 2023 | 27.51 | 27.95 | 27.13 | 27.76 | 619,734 | +0.90(+3.34%) |
Jun 21, 2023 | 27.44 | 27.82 | 26.79 | 26.86 | 786,278 | -0.38(-1.38%) |
Jun 20, 2023 | 27.44 | 27.44 | 27.01 | 27.24 | 404,490 | -0.55(-1.98%) |
Jun 16, 2023 | 27.92 | 28.30 | 27.66 | 27.79 | 604,875 | +0.24(+0.86%) |
Jun 15, 2023 | 27.44 | 27.81 | 26.98 | 27.55 | 1,210,410 | +0.54(+2.00%) |
May 08, 2023 | 26.99 | 27.15 | 26.74 | 27.01 | 1,582,596 | +1.03(+3.97%) |
May 05, 2023 | 26.35 | 26.53 | 25.95 | 25.98 | 706,970 | +0.27(+1.06%) |
May 04, 2023 | 25.71 | 25.73 | 24.83 | 25.71 | 1,948,937 | +0.76(+3.03%) |
May 03, 2023 | 25.15 | 25.64 | 24.71 | 24.95 | 1,249,034 | -0.42(-1.65%) |
May 02, 2023 | 26.71 | 26.75 | 25.36 | 25.37 | 824,643 | -1.97(-7.20%) |
May 01, 2023 | 25.81 | 27.57 | 25.75 | 27.34 | 1,461,819 | +2.17(+8.61%) |
Apr 28, 2023 | 25.34 | 25.62 | 24.96 | 25.17 | 647,335 | -1.24(-4.68%) |
Apr 27, 2023 | 26.07 | 26.57 | 26.06 | 26.41 | 1,224,287 | +0.74(+2.89%) |
Apr 26, 2023 | 24.97 | 25.75 | 24.66 | 25.67 | 1,310,420 | +0.79(+3.18%) |
Apr 25, 2023 | 25.30 | 25.30 | 24.72 | 24.87 | 1,176,172 | -1.10(-4.24%) |
Apr 24, 2023 | 26.30 | 26.38 | 25.93 | 25.97 | 592,905 | -0.77(-2.87%) |
Apr 21, 2023 | 26.03 | 26.80 | 25.98 | 26.74 | 980,808 | +0.47(+1.79%) |
Apr 20, 2023 | 26.37 | 26.42 | 26.02 | 26.27 | 780,741 | -0.66(-2.45%) |
Apr 19, 2023 | 27.06 | 27.40 | 26.82 | 26.93 | 526,058 | +0.09(+0.35%) |
Apr 18, 2023 | 27.15 | 27.15 | 26.56 | 26.84 | 407,756 | -0.30(-1.10%) |
Apr 17, 2023 | 26.66 | 27.19 | 26.55 | 27.14 | 607,971 | +0.91(+3.46%) |
Apr 14, 2023 | 25.94 | 26.37 | 25.84 | 26.23 | 1,029,050 | +0.77(+3.02%) |
Apr 13, 2023 | 24.69 | 25.55 | 24.52 | 25.46 | 1,221,838 | +0.63(+2.52%) |
Apr 12, 2023 | 24.69 | 25.52 | 24.69 | 24.83 | 973,487 | +0.07(+0.27%) |
Apr 11, 2023 | 24.75 | 25.07 | 24.70 | 24.77 | 320,556 | -0.10(-0.40%) |
Apr 10, 2023 | 24.31 | 25.02 | 24.24 | 24.87 | 933,311 | +1.12(+4.73%) |
Apr 06, 2023 | 23.80 | 23.82 | 23.52 | 23.74 | 926,121 | -0.16(-0.68%) |
Apr 05, 2023 | 24.20 | 24.46 | 23.81 | 23.91 | 3,553,692 | -0.71(-2.88%) |
Apr 04, 2023 | 25.55 | 25.60 | 24.15 | 24.62 | 1,244,491 | -0.40(-1.59%) |