Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 25.96 | 26.16 | 25.78 | 25.82 | 421,360 | +0.07(+0.27%) |
Jun 29, 2023 | 25.49 | 25.95 | 25.49 | 25.75 | 338,391 | +0.40(+1.58%) |
Jun 28, 2023 | 25.22 | 25.53 | 25.06 | 25.35 | 295,694 | +0.12(+0.48%) |
Jun 27, 2023 | 24.80 | 25.26 | 24.69 | 25.23 | 263,595 | +0.44(+1.77%) |
Jun 26, 2023 | 24.85 | 25.23 | 24.72 | 24.79 | 276,926 | -0.07(-0.28%) |
Jun 23, 2023 | 24.56 | 24.95 | 24.53 | 24.86 | 760,519 | +0.04(+0.16%) |
Jun 22, 2023 | 25.27 | 25.33 | 24.74 | 24.82 | 489,658 | -0.42(-1.66%) |
Jun 21, 2023 | 25.14 | 25.41 | 24.92 | 25.24 | 265,463 | +0.04(+0.16%) |
Jun 20, 2023 | 25.28 | 25.35 | 25.09 | 25.20 | 358,563 | -0.14(-0.55%) |
Jun 16, 2023 | 25.60 | 25.71 | 24.99 | 25.34 | 1,080,343 | -0.08(-0.31%) |
Jun 15, 2023 | 25.25 | 25.47 | 24.95 | 25.42 | 376,987 | +0.04(+0.16%) |
Jun 14, 2023 | 25.76 | 25.83 | 25.25 | 25.38 | 395,608 | -0.38(-1.48%) |
Jun 13, 2023 | 26.08 | 26.35 | 25.58 | 25.76 | 433,527 | -0.29(-1.11%) |
Jun 12, 2023 | 26.38 | 26.45 | 26.01 | 26.05 | 318,664 | -0.24(-0.91%) |
Jun 09, 2023 | 26.31 | 26.44 | 26.16 | 26.29 | 227,659 | -0.02(-0.08%) |
Jun 08, 2023 | 26.43 | 26.66 | 26.23 | 26.31 | 396,110 | -0.26(-0.98%) |
Jun 07, 2023 | 26.47 | 26.72 | 26.17 | 26.57 | 557,432 | +0.30(+1.14%) |
Jun 06, 2023 | 25.39 | 26.37 | 25.15 | 26.27 | 466,202 | +0.91(+3.59%) |
Jun 05, 2023 | 25.84 | 25.97 | 25.08 | 25.36 | 338,725 | -0.74(-2.84%) |
Jun 02, 2023 | 25.62 | 26.13 | 25.59 | 26.10 | 299,588 | +0.81(+3.20%) |
Jun 01, 2023 | 25.10 | 25.55 | 24.95 | 25.29 | 311,707 | +0.14(+0.56%) |
May 31, 2023 | 25.55 | 25.82 | 24.90 | 25.15 | 480,157 | -0.45(-1.76%) |
May 30, 2023 | 25.36 | 25.67 | 25.32 | 25.60 | 298,406 | +0.34(+1.35%) |
May 26, 2023 | 24.53 | 25.41 | 24.29 | 25.26 | 265,738 | +0.68(+2.77%) |
May 25, 2023 | 24.50 | 24.70 | 24.44 | 24.58 | 281,820 | -0.03(-0.12%) |
May 24, 2023 | 24.80 | 25.02 | 24.46 | 24.61 | 315,388 | -0.37(-1.48%) |
May 23, 2023 | 24.93 | 25.49 | 24.90 | 24.98 | 343,326 | -0.06(-0.24%) |
May 22, 2023 | 25.27 | 25.37 | 24.97 | 25.04 | 255,402 | -0.07(-0.28%) |
May 19, 2023 | 25.90 | 25.90 | 24.87 | 25.11 | 405,990 | -0.53(-2.07%) |
May 18, 2023 | 24.81 | 25.69 | 24.59 | 25.64 | 417,241 | +0.82(+3.30%) |
May 17, 2023 | 24.21 | 24.86 | 23.94 | 24.82 | 626,068 | +0.82(+3.42%) |
May 16, 2023 | 23.82 | 24.18 | 23.70 | 24.00 | 318,956 | +0.06(+0.25%) |
May 15, 2023 | 23.91 | 24.19 | 23.86 | 23.94 | 353,618 | +0.19(+0.80%) |
May 12, 2023 | 23.99 | 24.02 | 23.66 | 23.75 | 326,176 | -0.19(-0.79%) |
May 11, 2023 | 23.63 | 23.96 | 23.63 | 23.94 | 314,424 | +0.15(+0.63%) |
May 10, 2023 | 24.25 | 24.25 | 23.66 | 23.79 | 275,143 | -0.09(-0.38%) |
May 09, 2023 | 23.78 | 24.09 | 23.71 | 23.88 | 252,064 | -0.10(-0.42%) |
May 08, 2023 | 23.69 | 24.10 | 23.64 | 23.98 | 307,444 | +0.33(+1.40%) |
May 05, 2023 | 23.49 | 23.83 | 23.34 | 23.65 | 467,950 | +0.60(+2.60%) |
May 04, 2023 | 22.91 | 23.14 | 22.49 | 23.05 | 377,156 | -0.04(-0.17%) |
May 03, 2023 | 23.10 | 23.84 | 23.05 | 23.09 | 623,242 | +0.38(+1.67%) |
May 02, 2023 | 23.24 | 23.34 | 22.40 | 22.71 | 416,293 | -0.57(-2.45%) |
May 01, 2023 | 23.37 | 23.71 | 23.22 | 23.28 | 214,259 | -0.12(-0.51%) |
Apr 28, 2023 | 22.83 | 23.50 | 22.83 | 23.40 | 321,077 | +0.55(+2.41%) |
Apr 27, 2023 | 22.47 | 22.96 | 22.28 | 22.85 | 225,864 | +0.49(+2.19%) |
Apr 26, 2023 | 22.27 | 22.50 | 22.22 | 22.36 | 266,649 | -0.08(-0.36%) |
Apr 25, 2023 | 22.55 | 22.61 | 22.25 | 22.44 | 298,474 | -0.32(-1.41%) |
Apr 24, 2023 | 22.86 | 22.89 | 22.54 | 22.76 | 228,123 | -0.19(-0.83%) |
Apr 21, 2023 | 22.93 | 23.18 | 22.60 | 22.95 | 303,945 | -0.01(-0.04%) |
Apr 20, 2023 | 22.99 | 23.07 | 22.76 | 22.96 | 440,761 | -0.13(-0.56%) |
Apr 19, 2023 | 23.02 | 23.19 | 22.82 | 23.09 | 297,175 | +0.02(+0.09%) |
Apr 18, 2023 | 23.31 | 23.40 | 22.91 | 23.07 | 326,563 | -0.11(-0.47%) |
Apr 17, 2023 | 23.26 | 23.30 | 22.94 | 23.18 | 237,129 | -0.20(-0.86%) |
Apr 14, 2023 | 23.33 | 23.43 | 23.12 | 23.38 | 201,060 | +0.23(+0.99%) |
Apr 13, 2023 | 23.15 | 23.25 | 23.04 | 23.15 | 256,419 | +0.07(+0.30%) |
Apr 12, 2023 | 22.88 | 23.18 | 22.68 | 23.08 | 325,261 | +0.36(+1.58%) |
Apr 11, 2023 | 22.11 | 22.81 | 22.07 | 22.72 | 294,635 | +0.78(+3.56%) |
Apr 10, 2023 | 21.95 | 22.09 | 21.73 | 21.94 | 292,753 | -0.01(-0.05%) |
Apr 06, 2023 | 21.62 | 22.02 | 21.38 | 21.95 | 250,105 | +0.33(+1.53%) |
Apr 05, 2023 | 21.65 | 21.84 | 21.55 | 21.62 | 254,624 | -0.14(-0.64%) |
Apr 04, 2023 | 22.39 | 22.40 | 21.61 | 21.76 | 277,057 | -0.56(-2.51%) |