Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 25.68 | 25.73 | 25.21 | 25.56 | 169,943 | +0.19(+0.75%) |
Jun 29, 2023 | 25.20 | 25.52 | 25.05 | 25.37 | 279,601 | +0.05(+0.20%) |
Jun 28, 2023 | 25.62 | 25.62 | 25.16 | 25.32 | 142,627 | -0.26(-1.02%) |
Jun 27, 2023 | 25.48 | 25.73 | 25.31 | 25.58 | 152,750 | +0.06(+0.24%) |
Jun 26, 2023 | 25.77 | 25.80 | 25.37 | 25.52 | 207,950 | -0.36(-1.39%) |
Jun 23, 2023 | 25.80 | 26.25 | 25.76 | 25.88 | 571,718 | -0.22(-0.84%) |
Jun 22, 2023 | 25.74 | 26.22 | 25.66 | 26.10 | 376,159 | +0.49(+1.91%) |
Jun 21, 2023 | 25.50 | 25.73 | 25.30 | 25.61 | 374,446 | +0.02(+0.08%) |
Jun 20, 2023 | 25.80 | 25.80 | 25.25 | 25.59 | 312,846 | -0.01(-0.04%) |
Jun 16, 2023 | 26.15 | 26.30 | 25.33 | 25.60 | 769,183 | -0.26(-1.01%) |
Jun 15, 2023 | 25.54 | 26.02 | 25.50 | 25.86 | 273,164 | +0.23(+0.90%) |
Jun 14, 2023 | 26.02 | 26.47 | 25.50 | 25.63 | 235,903 | -0.27(-1.04%) |
Jun 13, 2023 | 25.49 | 26.02 | 25.43 | 25.90 | 346,714 | +0.53(+2.09%) |
Jun 12, 2023 | 25.39 | 25.61 | 24.96 | 25.37 | 348,407 | -0.06(-0.24%) |
Jun 09, 2023 | 25.71 | 25.95 | 25.22 | 25.43 | 287,665 | -0.13(-0.51%) |
Jun 08, 2023 | 25.69 | 25.92 | 25.33 | 25.56 | 324,364 | -0.02(-0.08%) |
Jun 07, 2023 | 25.26 | 25.82 | 25.11 | 25.58 | 277,146 | +0.54(+2.16%) |
Jun 06, 2023 | 24.64 | 25.51 | 24.60 | 25.04 | 327,017 | +0.44(+1.79%) |
Jun 05, 2023 | 24.63 | 24.80 | 23.94 | 24.60 | 240,460 | -0.23(-0.93%) |
Jun 02, 2023 | 24.86 | 24.92 | 24.46 | 24.83 | 212,036 | +0.31(+1.26%) |
Jun 01, 2023 | 24.47 | 25.10 | 24.04 | 24.52 | 310,885 | +0.02(+0.08%) |
May 31, 2023 | 23.83 | 24.57 | 23.80 | 24.50 | 247,651 | +0.55(+2.30%) |
May 30, 2023 | 23.69 | 24.03 | 23.37 | 23.95 | 250,100 | +0.56(+2.39%) |
May 26, 2023 | 23.06 | 23.55 | 22.95 | 23.39 | 250,132 | +0.41(+1.78%) |
May 25, 2023 | 22.49 | 23.02 | 22.27 | 22.98 | 304,263 | +0.26(+1.14%) |
May 24, 2023 | 23.33 | 23.33 | 22.59 | 22.72 | 259,518 | -0.68(-2.91%) |
May 23, 2023 | 23.50 | 23.71 | 23.22 | 23.40 | 267,240 | -0.15(-0.64%) |
May 22, 2023 | 23.19 | 23.75 | 22.89 | 23.55 | 236,846 | +1.02(+4.53%) |
May 19, 2023 | 23.00 | 23.00 | 22.46 | 22.53 | 208,021 | -0.25(-1.10%) |
May 18, 2023 | 22.63 | 22.95 | 22.21 | 22.78 | 282,009 | +0.07(+0.31%) |
May 17, 2023 | 22.95 | 22.95 | 22.35 | 22.71 | 216,799 | -0.07(-0.31%) |
May 16, 2023 | 22.98 | 23.12 | 22.69 | 22.78 | 170,436 | -0.41(-1.77%) |
May 15, 2023 | 23.16 | 23.39 | 23.03 | 23.19 | 228,079 | +0.14(+0.61%) |
May 12, 2023 | 23.18 | 23.18 | 22.65 | 23.05 | 184,360 | -0.07(-0.30%) |
May 11, 2023 | 23.02 | 23.21 | 22.68 | 23.12 | 183,950 | -0.19(-0.82%) |
May 10, 2023 | 23.33 | 23.59 | 22.96 | 23.31 | 243,995 | +0.29(+1.26%) |
May 09, 2023 | 23.27 | 23.38 | 22.77 | 23.02 | 288,539 | -0.43(-1.83%) |
May 08, 2023 | 23.93 | 23.93 | 23.09 | 23.45 | 286,314 | -0.52(-2.17%) |
May 05, 2023 | 23.84 | 24.01 | 23.38 | 23.97 | 306,769 | +0.43(+1.83%) |
May 04, 2023 | 23.53 | 24.00 | 23.06 | 23.54 | 422,137 | -0.90(-3.68%) |
May 03, 2023 | 27.54 | 27.85 | 23.34 | 24.44 | 898,201 | -4.52(-15.61%) |
May 02, 2023 | 29.70 | 29.73 | 28.81 | 28.96 | 311,858 | -0.92(-3.08%) |
May 01, 2023 | 29.46 | 30.27 | 29.46 | 29.88 | 269,363 | +0.34(+1.15%) |
Apr 28, 2023 | 29.67 | 30.28 | 29.54 | 29.54 | 312,758 | -0.23(-0.77%) |
Apr 27, 2023 | 29.29 | 29.90 | 29.14 | 29.77 | 188,374 | +0.48(+1.64%) |
Apr 26, 2023 | 29.91 | 30.25 | 29.27 | 29.29 | 193,657 | -0.98(-3.24%) |
Apr 25, 2023 | 30.61 | 30.65 | 30.07 | 30.27 | 119,239 | -0.71(-2.29%) |
Apr 24, 2023 | 31.04 | 31.31 | 30.62 | 30.98 | 195,257 | +0.01(+0.03%) |
Apr 21, 2023 | 30.68 | 31.04 | 30.42 | 30.97 | 169,574 | +0.45(+1.47%) |
Apr 20, 2023 | 30.14 | 30.57 | 29.93 | 30.52 | 175,821 | +0.20(+0.66%) |
Apr 19, 2023 | 29.92 | 30.34 | 29.87 | 30.32 | 153,314 | +0.40(+1.34%) |
Apr 18, 2023 | 30.68 | 30.68 | 29.40 | 29.92 | 243,457 | -0.60(-1.97%) |
Apr 17, 2023 | 29.75 | 30.55 | 29.63 | 30.52 | 162,932 | +0.71(+2.38%) |
Apr 14, 2023 | 30.25 | 30.41 | 29.61 | 29.81 | 114,434 | -0.53(-1.75%) |
Apr 13, 2023 | 29.85 | 30.34 | 29.85 | 30.34 | 99,218 | +0.53(+1.78%) |
Apr 12, 2023 | 30.46 | 30.50 | 29.76 | 29.81 | 147,247 | -0.43(-1.42%) |
Apr 11, 2023 | 30.53 | 30.86 | 30.21 | 30.24 | 126,598 | -0.21(-0.69%) |
Apr 10, 2023 | 30.54 | 30.71 | 30.05 | 30.45 | 211,044 | -0.22(-0.72%) |
Apr 06, 2023 | 30.57 | 30.67 | 30.37 | 30.67 | 152,920 | +0.30(+0.99%) |
Apr 05, 2023 | 29.70 | 30.52 | 29.52 | 30.37 | 396,165 | +0.60(+2.02%) |
Apr 04, 2023 | 29.68 | 29.86 | 29.33 | 29.77 | 191,479 | +0.12(+0.40%) |