Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 26.76 | 26.76 | 26.47 | 26.52 | 4,311 | -0.01(-0.04%) |
Jun 29, 2023 | 26.30 | 26.53 | 26.30 | 26.53 | 1,633 | +0.48(+1.86%) |
Jun 28, 2023 | 26.02 | 26.04 | 26.02 | 26.04 | 895 | -0.11(-0.42%) |
Jun 27, 2023 | 26.03 | 26.21 | 26.03 | 26.15 | 4,411 | +0.33(+1.27%) |
Jun 26, 2023 | 25.89 | 25.89 | 25.82 | 25.82 | 917 | +0.28(+1.11%) |
Jun 23, 2023 | 25.83 | 25.84 | 25.54 | 25.54 | 2,072 | -0.53(-2.03%) |
Jun 22, 2023 | 26.32 | 26.32 | 25.99 | 26.07 | 868 | -0.26(-0.98%) |
Jun 21, 2023 | 26.24 | 26.41 | 26.24 | 26.33 | 1,076 | +0.05(+0.20%) |
Jun 20, 2023 | 26.31 | 26.33 | 26.25 | 26.27 | 19,346 | -0.08(-0.30%) |
Jun 16, 2023 | 26.58 | 26.58 | 26.31 | 26.35 | 9,947 | -0.23(-0.85%) |
Jun 15, 2023 | 26.28 | 26.58 | 26.23 | 26.58 | 2,995 | +0.32(+1.23%) |
Jun 14, 2023 | 26.29 | 26.29 | 26.25 | 26.25 | 650 | -0.19(-0.70%) |
Jun 13, 2023 | 26.50 | 26.56 | 26.42 | 26.44 | 1,110 | +0.17(+0.63%) |
Jun 12, 2023 | 26.41 | 26.44 | 26.27 | 26.27 | 5,284 | -0.00(-0.00%) |
Jun 09, 2023 | 26.41 | 26.41 | 26.25 | 26.27 | 1,874 | -0.24(-0.92%) |
Jun 08, 2023 | 26.41 | 26.52 | 26.41 | 26.52 | 1,781 | -0.19(-0.71%) |
Jun 07, 2023 | 26.62 | 26.71 | 26.52 | 26.71 | 1,052 | +0.73(+2.80%) |
Jun 06, 2023 | 25.15 | 25.99 | 25.15 | 25.98 | 2,447 | +0.63(+2.47%) |
Jun 05, 2023 | 25.35 | 25.35 | 25.32 | 25.35 | 1,102 | -0.41(-1.59%) |
Jun 02, 2023 | 25.66 | 25.77 | 25.66 | 25.77 | 1,004 | +0.98(+3.97%) |
Jun 01, 2023 | 24.54 | 24.82 | 24.54 | 24.78 | 6,537 | +0.21(+0.84%) |
May 31, 2023 | 24.55 | 24.58 | 24.34 | 24.57 | 3,054 | -0.17(-0.68%) |
May 30, 2023 | 24.77 | 24.77 | 24.70 | 24.74 | 1,450 | -0.13(-0.51%) |
May 26, 2023 | 24.83 | 24.89 | 24.77 | 24.87 | 11,684 | +0.25(+1.03%) |
May 25, 2023 | 24.50 | 24.64 | 24.50 | 24.61 | 488 | -0.17(-0.70%) |
May 24, 2023 | 24.82 | 24.88 | 24.73 | 24.79 | 2,787 | -0.49(-1.93%) |
May 23, 2023 | 25.20 | 25.31 | 25.20 | 25.28 | 1,254 | +0.13(+0.51%) |
May 22, 2023 | 25.08 | 25.24 | 25.08 | 25.15 | 11,446 | +0.15(+0.61%) |
May 19, 2023 | 24.95 | 25.02 | 24.92 | 25.00 | 2,103 | -0.20(-0.81%) |
May 18, 2023 | 25.04 | 25.20 | 24.95 | 25.20 | 4,670 | +0.27(+1.06%) |
May 17, 2023 | 24.65 | 25.01 | 24.65 | 24.93 | 24,803 | +0.42(+1.72%) |
May 16, 2023 | 24.51 | 24.57 | 24.50 | 24.51 | 3,989 | -0.24(-0.99%) |
May 15, 2023 | 24.75 | 24.89 | 24.74 | 24.76 | 4,083 | +0.16(+0.64%) |
May 12, 2023 | 24.50 | 24.60 | 24.47 | 24.60 | 1,857 | -0.02(-0.07%) |
May 11, 2023 | 24.50 | 24.62 | 24.50 | 24.62 | 712 | -0.20(-0.83%) |
May 10, 2023 | 24.54 | 24.82 | 24.54 | 24.82 | 575 | +0.20(+0.82%) |
May 09, 2023 | 24.59 | 24.73 | 24.59 | 24.62 | 3,301 | -0.15(-0.62%) |
May 08, 2023 | 24.69 | 24.77 | 24.69 | 24.77 | 1,110 | -0.05(-0.21%) |
May 05, 2023 | 24.78 | 24.91 | 24.77 | 24.82 | 7,905 | +0.56(+2.30%) |
May 04, 2023 | 24.18 | 24.35 | 24.18 | 24.26 | 1,500 | -0.45(-1.80%) |
May 03, 2023 | 24.91 | 25.12 | 24.71 | 24.71 | 4,819 | -0.09(-0.35%) |
May 02, 2023 | 24.68 | 24.80 | 24.68 | 24.80 | 1,665 | -0.58(-2.29%) |
May 01, 2023 | 25.42 | 25.50 | 25.34 | 25.38 | 2,089 | +0.00(+0.01%) |
Apr 28, 2023 | 25.13 | 25.41 | 25.13 | 25.37 | 12,423 | +0.18(+0.71%) |
Apr 27, 2023 | 24.87 | 25.20 | 24.78 | 25.20 | 39,015 | +0.39(+1.55%) |
Apr 26, 2023 | 24.97 | 24.97 | 24.67 | 24.81 | 2,246 | -0.25(-1.00%) |
Apr 25, 2023 | 25.40 | 25.42 | 25.01 | 25.06 | 43,633 | -0.56(-2.18%) |
Apr 24, 2023 | 25.56 | 25.62 | 25.56 | 25.62 | 17,679 | +0.01(+0.04%) |
Apr 21, 2023 | 25.64 | 25.69 | 25.61 | 25.61 | 4,745 | +0.01(+0.04%) |
Apr 20, 2023 | 25.54 | 25.66 | 25.54 | 25.60 | 2,374 | -0.09(-0.36%) |
Apr 19, 2023 | 25.58 | 25.69 | 25.57 | 25.69 | 1,371 | +0.06(+0.25%) |
Apr 18, 2023 | 25.58 | 25.63 | 25.44 | 25.63 | 1,725 | -0.08(-0.30%) |
Apr 17, 2023 | 25.54 | 25.79 | 25.54 | 25.71 | 6,365 | +0.11(+0.42%) |
Apr 14, 2023 | 25.44 | 25.60 | 25.44 | 25.60 | 1,077 | -0.15(-0.59%) |
Apr 13, 2023 | 25.55 | 25.81 | 25.55 | 25.75 | 23,753 | +0.17(+0.68%) |
Apr 12, 2023 | 25.89 | 25.89 | 25.57 | 25.58 | 38,202 | -0.17(-0.66%) |
Apr 11, 2023 | 25.70 | 25.90 | 25.70 | 25.75 | 2,654 | +0.20(+0.77%) |
Apr 10, 2023 | 25.46 | 25.61 | 25.46 | 25.55 | 25,016 | +0.28(+1.12%) |
Apr 06, 2023 | 25.31 | 25.36 | 25.27 | 25.27 | 1,062 | -0.13(-0.50%) |
Apr 05, 2023 | 25.32 | 25.39 | 25.21 | 25.39 | 601 | -0.06(-0.25%) |
Apr 04, 2023 | 25.81 | 25.81 | 25.33 | 25.46 | 3,715 | -0.38(-1.46%) |