Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 23.33 | 23.57 | 23.10 | 23.17 | 717,827 | -0.01(-0.04%) |
Jun 29, 2023 | 22.47 | 23.32 | 22.46 | 23.18 | 677,336 | +0.73(+3.25%) |
Jun 28, 2023 | 21.93 | 22.49 | 21.66 | 22.45 | 617,067 | +0.49(+2.23%) |
Jun 27, 2023 | 21.63 | 22.02 | 21.49 | 21.96 | 444,882 | +0.40(+1.86%) |
Jun 26, 2023 | 21.60 | 21.89 | 21.54 | 21.56 | 331,127 | -0.09(-0.42%) |
Jun 23, 2023 | 21.72 | 21.93 | 21.60 | 21.65 | 1,331,442 | -0.28(-1.28%) |
Jun 22, 2023 | 21.89 | 22.09 | 21.77 | 21.93 | 616,172 | -0.04(-0.18%) |
Jun 21, 2023 | 22.36 | 22.39 | 21.92 | 21.97 | 1,167,226 | -0.53(-2.36%) |
Jun 20, 2023 | 22.80 | 22.92 | 22.48 | 22.50 | 1,129,354 | -0.41(-1.79%) |
Jun 16, 2023 | 23.48 | 23.48 | 22.77 | 22.91 | 2,412,171 | -0.24(-1.04%) |
Jun 15, 2023 | 22.86 | 23.15 | 22.61 | 23.15 | 857,280 | -1.21(-4.97%) |
May 08, 2023 | 24.31 | 24.38 | 23.90 | 24.36 | 438,107 | +0.02(+0.08%) |
May 05, 2023 | 24.35 | 24.52 | 24.09 | 24.34 | 466,193 | +0.39(+1.63%) |
May 04, 2023 | 24.69 | 27.00 | 23.11 | 23.95 | 946,306 | -0.67(-2.72%) |
May 03, 2023 | 24.82 | 25.27 | 24.58 | 24.62 | 701,957 | -0.08(-0.32%) |
May 02, 2023 | 25.29 | 25.29 | 24.50 | 24.70 | 659,986 | -0.63(-2.49%) |
May 01, 2023 | 25.24 | 25.55 | 25.11 | 25.33 | 577,558 | +0.00(+0.00%) |
Apr 28, 2023 | 24.62 | 25.57 | 24.60 | 25.33 | 718,669 | +0.63(+2.55%) |
Apr 27, 2023 | 24.27 | 24.84 | 24.21 | 24.70 | 418,548 | +0.61(+2.53%) |
Apr 26, 2023 | 24.17 | 24.34 | 23.94 | 24.09 | 406,685 | -0.10(-0.41%) |
Apr 25, 2023 | 24.63 | 24.63 | 24.11 | 24.19 | 500,162 | -0.64(-2.58%) |
Apr 24, 2023 | 25.67 | 25.84 | 24.75 | 24.83 | 475,489 | -0.78(-3.05%) |
Apr 21, 2023 | 25.73 | 25.89 | 25.56 | 25.61 | 331,766 | -0.03(-0.12%) |
Apr 20, 2023 | 25.67 | 25.88 | 25.55 | 25.64 | 260,398 | -0.22(-0.85%) |
Apr 19, 2023 | 25.88 | 25.98 | 25.72 | 25.86 | 221,795 | -0.21(-0.81%) |
Apr 18, 2023 | 26.26 | 26.44 | 25.79 | 26.07 | 496,275 | -0.16(-0.61%) |
Apr 17, 2023 | 26.08 | 26.32 | 25.82 | 26.23 | 411,497 | +0.14(+0.54%) |
Apr 14, 2023 | 25.92 | 26.17 | 25.41 | 26.09 | 508,837 | +0.20(+0.77%) |
Apr 13, 2023 | 25.78 | 25.91 | 25.55 | 25.89 | 375,308 | +0.25(+0.98%) |
Apr 12, 2023 | 26.55 | 26.55 | 25.50 | 25.64 | 381,830 | -0.73(-2.77%) |
Apr 11, 2023 | 26.11 | 26.53 | 26.08 | 26.37 | 278,319 | +0.25(+0.96%) |
Apr 10, 2023 | 25.96 | 26.75 | 25.70 | 26.12 | 463,607 | +0.06(+0.23%) |
Apr 06, 2023 | 25.95 | 26.17 | 25.65 | 26.06 | 457,742 | +0.16(+0.62%) |
Apr 05, 2023 | 26.05 | 26.09 | 25.68 | 25.90 | 465,843 | -0.28(-1.07%) |
Apr 04, 2023 | 26.59 | 26.78 | 25.97 | 26.18 | 550,269 | -0.35(-1.32%) |