Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 28.16 | 28.28 | 27.89 | 28.15 | 2,218,312 | +0.07(+0.26%) |
Jun 29, 2023 | 27.55 | 28.13 | 27.52 | 28.08 | 1,216,539 | +0.45(+1.63%) |
Jun 28, 2023 | 27.61 | 27.70 | 27.49 | 27.63 | 1,643,024 | -0.06(-0.23%) |
Jun 27, 2023 | 27.70 | 27.82 | 27.56 | 27.69 | 3,419,034 | +0.03(+0.10%) |
Jun 26, 2023 | 27.56 | 27.86 | 27.42 | 27.67 | 2,129,016 | +0.06(+0.23%) |
Jun 23, 2023 | 27.94 | 28.03 | 27.51 | 27.60 | 2,332,407 | -0.39(-1.38%) |
Jun 22, 2023 | 28.27 | 28.28 | 27.73 | 27.99 | 1,574,326 | -0.21(-0.75%) |
Jun 21, 2023 | 27.98 | 28.27 | 27.78 | 28.20 | 2,927,211 | +0.06(+0.23%) |
Jun 20, 2023 | 28.38 | 28.38 | 28.01 | 28.13 | 2,200,778 | -0.36(-1.26%) |
Jun 16, 2023 | 28.66 | 28.83 | 28.17 | 28.49 | 4,015,730 | -0.12(-0.42%) |
Jun 15, 2023 | 28.58 | 28.70 | 28.37 | 28.61 | 3,237,736 | +1.93(+7.22%) |
May 08, 2023 | 26.47 | 26.81 | 26.42 | 26.68 | 1,692,760 | +0.21(+0.80%) |
May 05, 2023 | 26.28 | 26.83 | 26.17 | 26.47 | 1,764,991 | +0.33(+1.26%) |
May 04, 2023 | 26.45 | 26.82 | 25.98 | 26.14 | 3,137,031 | -0.49(-1.83%) |
May 03, 2023 | 25.08 | 27.00 | 24.74 | 26.63 | 7,662,852 | +2.28(+9.38%) |
May 02, 2023 | 24.43 | 24.45 | 23.95 | 24.34 | 2,751,741 | -0.19(-0.78%) |
May 01, 2023 | 24.58 | 24.78 | 24.46 | 24.54 | 1,983,531 | -0.01(-0.04%) |
Apr 28, 2023 | 24.40 | 24.59 | 24.17 | 24.55 | 2,101,465 | +0.25(+1.02%) |
Apr 27, 2023 | 23.58 | 24.32 | 23.58 | 24.30 | 2,393,475 | +0.75(+3.19%) |
Apr 26, 2023 | 23.44 | 23.77 | 23.26 | 23.55 | 1,564,647 | +0.15(+0.65%) |
Apr 25, 2023 | 23.72 | 23.77 | 23.26 | 23.40 | 3,082,262 | -0.27(-1.13%) |
Apr 24, 2023 | 24.15 | 24.19 | 23.44 | 23.66 | 3,581,668 | -0.48(-2.00%) |
Apr 21, 2023 | 24.04 | 24.26 | 23.62 | 24.15 | 1,590,193 | +0.19(+0.78%) |
Apr 20, 2023 | 23.98 | 24.08 | 23.65 | 23.96 | 2,129,836 | -0.03(-0.11%) |
Apr 19, 2023 | 23.89 | 24.03 | 23.54 | 23.99 | 2,104,772 | -0.07(-0.30%) |
Apr 18, 2023 | 24.81 | 24.85 | 23.98 | 24.06 | 2,511,471 | -0.80(-3.20%) |
Apr 17, 2023 | 24.72 | 25.05 | 24.50 | 24.85 | 1,379,051 | +0.21(+0.83%) |
Apr 14, 2023 | 24.97 | 25.09 | 24.45 | 24.65 | 1,204,478 | -0.29(-1.15%) |
Apr 13, 2023 | 24.96 | 25.14 | 24.67 | 24.93 | 1,475,595 | -0.13(-0.54%) |
Apr 12, 2023 | 25.25 | 25.34 | 24.94 | 25.07 | 1,746,067 | -0.19(-0.74%) |
Apr 11, 2023 | 24.68 | 25.39 | 24.56 | 25.26 | 1,922,680 | +0.64(+2.62%) |
Apr 10, 2023 | 24.47 | 24.62 | 24.22 | 24.61 | 1,900,124 | +0.16(+0.66%) |
Apr 06, 2023 | 24.42 | 24.57 | 24.16 | 24.45 | 1,208,994 | +0.06(+0.26%) |
Apr 05, 2023 | 23.77 | 24.57 | 23.72 | 24.39 | 2,417,225 | +0.61(+2.56%) |
Apr 04, 2023 | 24.10 | 24.10 | 23.50 | 23.78 | 2,164,823 | -0.19(-0.78%) |