Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 28.52 | 28.52 | 28.49 | 28.50 | 411 | +0.23(+0.81%) |
Jun 29, 2023 | 28.17 | 28.32 | 28.17 | 28.27 | 1,406 | +0.24(+0.85%) |
Jun 28, 2023 | 28.00 | 28.09 | 27.97 | 28.03 | 1,718 | -0.12(-0.42%) |
Jun 27, 2023 | 27.96 | 28.22 | 27.76 | 28.15 | 7,514 | +0.28(+0.99%) |
Jun 26, 2023 | 27.75 | 27.93 | 27.57 | 27.88 | 9,353 | +0.25(+0.91%) |
Jun 23, 2023 | 27.78 | 27.78 | 27.63 | 27.63 | 1,210 | -0.26(-0.92%) |
Jun 22, 2023 | 27.91 | 27.91 | 27.85 | 27.88 | 3,504 | -0.14(-0.51%) |
Jun 21, 2023 | 28.20 | 28.20 | 28.03 | 28.03 | 2,702 | -0.24(-0.84%) |
Jun 20, 2023 | 28.30 | 28.32 | 28.25 | 28.26 | 1,411 | -0.32(-1.10%) |
Jun 16, 2023 | 28.50 | 28.67 | 28.50 | 28.58 | 2,269 | +0.00(+0.00%) |
Jun 15, 2023 | 28.14 | 28.58 | 28.14 | 28.58 | 5,267 | +0.40(+1.42%) |
Jun 14, 2023 | 28.22 | 28.22 | 28.18 | 28.18 | 780 | +0.00(+0.01%) |
Jun 13, 2023 | 27.88 | 28.26 | 27.88 | 28.17 | 9,138 | +0.28(+0.99%) |
Jun 12, 2023 | 27.68 | 27.90 | 27.68 | 27.90 | 882 | +0.30(+1.07%) |
Jun 09, 2023 | 27.79 | 27.79 | 27.60 | 27.60 | 4,358 | -0.05(-0.16%) |
Jun 08, 2023 | 27.66 | 27.66 | 27.62 | 27.65 | 2,326 | +0.03(+0.11%) |
Jun 07, 2023 | 27.37 | 27.62 | 27.37 | 27.62 | 1,354 | +0.31(+1.14%) |
Jun 06, 2023 | 27.13 | 27.31 | 27.13 | 27.31 | 1,352 | +0.20(+0.75%) |
Jun 05, 2023 | 27.42 | 27.42 | 27.08 | 27.10 | 3,422 | -0.23(-0.84%) |
Jun 02, 2023 | 27.10 | 27.34 | 27.10 | 27.34 | 2,888 | +0.56(+2.11%) |
Jun 01, 2023 | 26.82 | 26.86 | 26.77 | 26.77 | 4,704 | +0.16(+0.62%) |
May 31, 2023 | 26.54 | 26.65 | 26.52 | 26.61 | 2,109 | -0.21(-0.80%) |
May 30, 2023 | 27.03 | 27.03 | 26.82 | 26.82 | 3,624 | -0.02(-0.06%) |
May 26, 2023 | 26.75 | 26.84 | 26.75 | 26.84 | 566 | +0.40(+1.50%) |
May 25, 2023 | 26.31 | 26.46 | 26.24 | 26.44 | 2,529 | -0.09(-0.35%) |
May 24, 2023 | 26.53 | 26.53 | 26.53 | 26.53 | 806 | -0.33(-1.21%) |
May 23, 2023 | 27.04 | 27.06 | 26.86 | 26.86 | 5,546 | -0.18(-0.67%) |
May 22, 2023 | 27.04 | 27.04 | 27.04 | 27.04 | 101 | +0.12(+0.46%) |
May 19, 2023 | 27.07 | 27.07 | 26.86 | 26.92 | 1,462 | +0.00(+0.02%) |
May 18, 2023 | 26.76 | 26.91 | 26.73 | 26.91 | 1,410 | +0.19(+0.70%) |
May 17, 2023 | 26.79 | 26.79 | 26.73 | 26.73 | 739 | +0.35(+1.34%) |
May 16, 2023 | 26.46 | 26.49 | 26.37 | 26.37 | 1,264 | -0.35(-1.32%) |
May 15, 2023 | 26.58 | 26.72 | 26.58 | 26.72 | 591 | +0.22(+0.83%) |
May 12, 2023 | 26.43 | 26.50 | 26.39 | 26.50 | 664 | -0.01(-0.02%) |
May 11, 2023 | 26.43 | 26.52 | 26.43 | 26.51 | 493 | -0.25(-0.95%) |
May 10, 2023 | 26.81 | 26.82 | 26.66 | 26.76 | 4,659 | -0.06(-0.22%) |
May 09, 2023 | 26.73 | 26.87 | 26.73 | 26.82 | 647 | -0.15(-0.55%) |
May 08, 2023 | 26.97 | 26.97 | 26.97 | 26.97 | 195 | -0.02(-0.07%) |
May 05, 2023 | 26.98 | 27.04 | 26.98 | 26.99 | 933 | +0.47(+1.77%) |
May 04, 2023 | 26.52 | 26.52 | 26.52 | 26.52 | 237 | -0.33(-1.23%) |
May 03, 2023 | 27.10 | 27.10 | 26.85 | 26.85 | 846 | -0.27(-0.99%) |
May 02, 2023 | 27.12 | 27.12 | 27.12 | 27.12 | 8 | -0.44(-1.59%) |
May 01, 2023 | 27.62 | 27.62 | 27.55 | 27.56 | 538 | -0.04(-0.14%) |
Apr 28, 2023 | 27.48 | 27.59 | 27.48 | 27.59 | 1,306 | +0.29(+1.05%) |
Apr 27, 2023 | 27.02 | 27.33 | 27.02 | 27.31 | 641 | +0.30(+1.12%) |
Apr 26, 2023 | 27.07 | 27.22 | 26.98 | 27.01 | 2,386 | -0.27(-0.98%) |
Apr 25, 2023 | 27.48 | 27.48 | 27.27 | 27.27 | 895 | -0.52(-1.86%) |
Apr 24, 2023 | 27.78 | 27.79 | 27.73 | 27.79 | 5,470 | +0.07(+0.27%) |
Apr 21, 2023 | 27.64 | 27.72 | 27.64 | 27.72 | 391 | +0.01(+0.04%) |
Apr 20, 2023 | 27.70 | 27.70 | 27.70 | 27.70 | 108 | -0.29(-1.04%) |
Apr 19, 2023 | 27.92 | 28.00 | 27.92 | 28.00 | 1,002 | -0.15(-0.53%) |
Apr 18, 2023 | 28.14 | 28.14 | 28.14 | 28.14 | 121 | +0.04(+0.16%) |
Apr 17, 2023 | 28.05 | 28.11 | 28.02 | 28.10 | 1,684 | +0.18(+0.65%) |
Apr 14, 2023 | 27.90 | 27.92 | 27.90 | 27.92 | 264 | -0.10(-0.37%) |
Apr 13, 2023 | 27.88 | 28.04 | 27.84 | 28.02 | 960 | +0.10(+0.37%) |
Apr 12, 2023 | 28.00 | 28.00 | 27.92 | 27.92 | 1,000 | -0.14(-0.51%) |
Apr 11, 2023 | 28.12 | 28.15 | 28.06 | 28.06 | 533 | +0.18(+0.65%) |
Apr 10, 2023 | 27.61 | 27.88 | 27.61 | 27.88 | 1,797 | +0.22(+0.79%) |
Apr 06, 2023 | 27.71 | 27.71 | 27.66 | 27.66 | 3,502 | -0.08(-0.28%) |
Apr 05, 2023 | 27.58 | 27.74 | 27.37 | 27.74 | 10,484 | -0.02(-0.07%) |
Apr 04, 2023 | 28.02 | 28.02 | 27.64 | 27.76 | 878 | -0.29(-1.02%) |