Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 24.32 | 24.66 | 24.15 | 24.34 | 619,983 | +0.11(+0.45%) |
Jun 29, 2023 | 24.20 | 24.30 | 24.04 | 24.23 | 645,190 | +0.04(+0.15%) |
Jun 28, 2023 | 23.73 | 24.20 | 23.38 | 24.20 | 1,506,125 | +0.52(+2.21%) |
Jun 27, 2023 | 24.04 | 24.15 | 23.62 | 23.67 | 951,292 | -0.18(-0.77%) |
Jun 26, 2023 | 24.23 | 24.24 | 23.85 | 23.86 | 1,679,144 | -0.39(-1.59%) |
Jun 23, 2023 | 23.89 | 24.47 | 23.89 | 24.24 | 2,655,402 | +0.20(+0.84%) |
Jun 22, 2023 | 24.21 | 24.29 | 23.88 | 24.04 | 962,713 | -0.35(-1.43%) |
Jun 21, 2023 | 24.50 | 24.68 | 24.35 | 24.39 | 856,512 | -0.26(-1.04%) |
Jun 20, 2023 | 24.81 | 24.83 | 24.47 | 24.65 | 916,735 | -0.28(-1.11%) |
Jun 16, 2023 | 24.88 | 24.95 | 24.42 | 24.92 | 3,075,722 | +0.03(+0.11%) |
Jun 15, 2023 | 24.32 | 24.91 | 24.15 | 24.89 | 1,018,964 | +1.45(+6.19%) |
May 08, 2023 | 23.54 | 23.66 | 23.18 | 23.44 | 761,232 | -0.03(-0.12%) |
May 05, 2023 | 23.54 | 23.61 | 23.10 | 23.47 | 796,270 | +0.36(+1.55%) |
May 04, 2023 | 23.02 | 23.67 | 22.85 | 23.11 | 1,151,696 | -0.56(-2.37%) |
May 03, 2023 | 23.14 | 23.77 | 23.14 | 23.67 | 953,753 | +0.38(+1.62%) |
May 02, 2023 | 23.77 | 23.78 | 22.88 | 23.30 | 1,356,718 | -0.50(-2.12%) |
May 01, 2023 | 24.28 | 24.60 | 23.73 | 23.80 | 692,112 | -0.50(-2.04%) |
Apr 28, 2023 | 23.66 | 24.41 | 23.55 | 24.30 | 732,839 | +0.11(+0.44%) |
Apr 27, 2023 | 23.92 | 24.27 | 23.60 | 24.19 | 904,333 | +0.46(+1.95%) |
Apr 26, 2023 | 23.81 | 24.00 | 23.52 | 23.73 | 529,905 | +0.05(+0.23%) |
Apr 25, 2023 | 23.89 | 24.01 | 23.60 | 23.68 | 692,261 | -0.21(-0.89%) |
Apr 24, 2023 | 23.79 | 24.15 | 23.74 | 23.89 | 665,284 | +0.15(+0.64%) |
Apr 21, 2023 | 23.95 | 23.95 | 23.49 | 23.74 | 788,992 | +0.34(+1.44%) |
Apr 20, 2023 | 23.34 | 23.73 | 23.09 | 23.40 | 931,352 | +0.06(+0.27%) |
Apr 19, 2023 | 23.51 | 23.78 | 23.30 | 23.34 | 1,031,759 | -0.38(-1.61%) |
Apr 18, 2023 | 23.69 | 23.81 | 23.52 | 23.72 | 388,777 | -0.01(-0.04%) |
Apr 17, 2023 | 24.05 | 24.16 | 23.61 | 23.73 | 713,432 | -0.28(-1.15%) |
Apr 14, 2023 | 23.98 | 24.31 | 23.84 | 24.00 | 574,911 | -0.02(-0.07%) |
Apr 13, 2023 | 23.94 | 24.25 | 23.81 | 24.02 | 473,526 | -0.12(-0.48%) |
Apr 12, 2023 | 24.14 | 24.32 | 24.00 | 24.14 | 273,923 | +0.17(+0.70%) |
Apr 11, 2023 | 23.58 | 24.13 | 23.53 | 23.97 | 473,367 | +0.54(+2.31%) |
Apr 10, 2023 | 23.93 | 24.18 | 23.37 | 23.43 | 586,313 | -0.50(-2.08%) |
Apr 06, 2023 | 24.16 | 24.19 | 23.80 | 23.93 | 572,132 | -0.32(-1.32%) |
Apr 05, 2023 | 23.74 | 24.25 | 23.74 | 24.25 | 710,275 | +0.36(+1.49%) |
Apr 04, 2023 | 24.27 | 24.27 | 23.65 | 23.89 | 668,104 | -0.31(-1.29%) |