Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 26.04 | 26.32 | 25.70 | 25.73 | 2,091,404 | +0.16(+0.63%) |
Jun 29, 2023 | 25.70 | 25.76 | 25.11 | 25.57 | 1,486,899 | -0.14(-0.54%) |
Jun 28, 2023 | 25.92 | 26.62 | 25.66 | 25.71 | 2,181,533 | -0.33(-1.27%) |
Jun 27, 2023 | 24.52 | 26.16 | 24.52 | 26.04 | 2,516,237 | +1.85(+7.65%) |
Jun 26, 2023 | 23.49 | 24.70 | 23.48 | 24.19 | 1,800,173 | +0.80(+3.42%) |
Jun 23, 2023 | 23.30 | 23.51 | 22.85 | 23.39 | 4,372,790 | -0.31(-1.31%) |
Jun 22, 2023 | 23.22 | 23.77 | 22.95 | 23.70 | 1,333,123 | +0.35(+1.50%) |
Jun 21, 2023 | 23.63 | 23.79 | 23.18 | 23.35 | 1,782,338 | -0.23(-0.98%) |
Jun 20, 2023 | 23.69 | 24.30 | 23.22 | 23.58 | 2,908,173 | -0.39(-1.63%) |
Jun 16, 2023 | 23.30 | 24.43 | 23.09 | 23.97 | 7,120,427 | +0.76(+3.27%) |
Jun 15, 2023 | 22.19 | 23.46 | 22.11 | 23.21 | 2,227,958 | +0.71(+3.16%) |
Jun 14, 2023 | 22.51 | 22.78 | 21.87 | 22.50 | 2,264,313 | -0.02(-0.09%) |
Jun 13, 2023 | 22.71 | 23.12 | 22.19 | 22.52 | 2,016,800 | +0.14(+0.63%) |
Jun 12, 2023 | 22.83 | 22.83 | 22.16 | 22.38 | 2,137,824 | -0.28(-1.24%) |
Jun 09, 2023 | 22.39 | 23.51 | 22.34 | 22.66 | 1,962,993 | +0.17(+0.76%) |
Jun 08, 2023 | 21.44 | 22.86 | 21.33 | 22.49 | 3,651,201 | +0.95(+4.43%) |
Jun 07, 2023 | 23.58 | 23.70 | 21.04 | 21.54 | 6,511,146 | -1.77(-7.58%) |
Jun 06, 2023 | 25.65 | 25.72 | 23.24 | 23.30 | 4,933,989 | -2.30(-8.98%) |
Jun 05, 2023 | 24.79 | 25.79 | 24.19 | 25.60 | 3,629,600 | +0.79(+3.18%) |
Jun 02, 2023 | 25.04 | 25.65 | 24.61 | 24.81 | 2,718,352 | -0.02(-0.08%) |
Jun 01, 2023 | 24.51 | 25.00 | 24.13 | 24.83 | 1,908,608 | -0.18(-0.72%) |
May 31, 2023 | 23.99 | 25.18 | 23.88 | 25.01 | 3,578,261 | +0.78(+3.22%) |
May 30, 2023 | 24.61 | 24.91 | 24.11 | 24.23 | 2,196,354 | +0.18(+0.75%) |
May 26, 2023 | 24.14 | 24.49 | 23.87 | 24.05 | 1,772,205 | +0.00(+0.00%) |
May 25, 2023 | 24.93 | 25.07 | 23.65 | 24.05 | 1,905,407 | -0.38(-1.56%) |
May 24, 2023 | 24.39 | 24.85 | 24.23 | 24.43 | 1,748,706 | -0.38(-1.53%) |
May 23, 2023 | 24.93 | 25.50 | 24.72 | 24.81 | 1,819,560 | -0.28(-1.12%) |
May 22, 2023 | 25.17 | 25.34 | 24.54 | 25.09 | 3,246,945 | -0.03(-0.12%) |
May 19, 2023 | 25.08 | 25.24 | 24.70 | 25.12 | 2,217,863 | +0.04(+0.16%) |
May 18, 2023 | 24.43 | 25.20 | 24.28 | 25.08 | 4,547,775 | +0.70(+2.87%) |
May 17, 2023 | 24.37 | 25.01 | 24.05 | 24.38 | 5,482,246 | +1.50(+6.56%) |
May 16, 2023 | 22.50 | 23.11 | 22.07 | 22.88 | 2,594,295 | +0.25(+1.10%) |
May 15, 2023 | 21.55 | 22.93 | 21.37 | 22.63 | 3,834,911 | +1.12(+5.21%) |
May 12, 2023 | 22.68 | 22.68 | 21.12 | 21.51 | 3,462,133 | -0.49(-2.23%) |
May 11, 2023 | 21.75 | 23.00 | 20.90 | 22.00 | 15,087,330 | +4.19(+23.53%) |
May 10, 2023 | 17.74 | 18.06 | 17.57 | 17.81 | 4,602,954 | +0.48(+2.77%) |
May 09, 2023 | 17.41 | 17.75 | 17.25 | 17.33 | 3,295,935 | -0.29(-1.65%) |
May 08, 2023 | 17.20 | 17.91 | 17.20 | 17.62 | 2,333,713 | +0.46(+2.68%) |
May 05, 2023 | 16.90 | 17.26 | 16.85 | 17.16 | 1,757,471 | +0.54(+3.25%) |
May 04, 2023 | 16.65 | 17.04 | 16.56 | 16.62 | 2,322,948 | +0.17(+1.03%) |
May 03, 2023 | 16.36 | 17.19 | 16.35 | 16.45 | 2,242,223 | +0.19(+1.17%) |
May 02, 2023 | 16.81 | 16.91 | 15.70 | 16.26 | 2,790,641 | -0.61(-3.62%) |
May 01, 2023 | 16.97 | 17.11 | 16.68 | 16.87 | 3,190,820 | -0.13(-0.76%) |
Apr 28, 2023 | 16.96 | 17.32 | 16.68 | 17.00 | 2,051,495 | -0.03(-0.18%) |
Apr 27, 2023 | 16.48 | 17.34 | 16.38 | 17.03 | 2,945,278 | +1.09(+6.84%) |
Apr 26, 2023 | 15.76 | 16.37 | 15.61 | 15.94 | 3,048,967 | +0.50(+3.24%) |
Apr 25, 2023 | 15.76 | 15.79 | 15.41 | 15.44 | 1,740,861 | -0.42(-2.65%) |
Apr 24, 2023 | 16.53 | 16.59 | 15.59 | 15.86 | 2,439,884 | -0.57(-3.47%) |
Apr 21, 2023 | 16.59 | 16.71 | 16.32 | 16.43 | 2,039,801 | -0.06(-0.36%) |
Apr 20, 2023 | 16.50 | 16.86 | 16.39 | 16.49 | 2,077,011 | -0.28(-1.67%) |
Apr 19, 2023 | 16.33 | 17.08 | 16.27 | 16.77 | 2,262,778 | +0.17(+1.02%) |
Apr 18, 2023 | 16.61 | 16.73 | 16.32 | 16.60 | 1,790,801 | +0.26(+1.59%) |
Apr 17, 2023 | 16.41 | 16.84 | 16.17 | 16.34 | 2,329,814 | -0.14(-0.85%) |
Apr 14, 2023 | 16.30 | 16.55 | 16.12 | 16.48 | 2,246,866 | +0.12(+0.73%) |
Apr 13, 2023 | 16.37 | 16.83 | 16.30 | 16.36 | 2,961,475 | +0.20(+1.24%) |
Apr 12, 2023 | 16.41 | 16.41 | 15.85 | 16.16 | 2,765,251 | +0.20(+1.25%) |
Apr 11, 2023 | 15.86 | 16.16 | 15.77 | 15.96 | 2,145,980 | +0.10(+0.63%) |
Apr 10, 2023 | 15.45 | 15.92 | 15.26 | 15.86 | 2,247,531 | +0.14(+0.89%) |
Apr 06, 2023 | 15.62 | 15.95 | 15.26 | 15.72 | 2,306,470 | +0.02(+0.13%) |
Apr 05, 2023 | 16.31 | 16.36 | 15.25 | 15.70 | 3,350,692 | -0.70(-4.27%) |
Apr 04, 2023 | 15.92 | 16.56 | 15.92 | 16.40 | 2,607,614 | +0.57(+3.60%) |