Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 30.81 | 31.18 | 29.05 | 30.36 | 73,664 | +0.37(+1.25%) |
Jun 29, 2023 | 29.73 | 30.94 | 29.43 | 29.98 | 43,943 | +0.74(+2.53%) |
Jun 28, 2023 | 28.42 | 29.73 | 28.17 | 29.24 | 31,695 | +0.16(+0.54%) |
Jun 27, 2023 | 27.86 | 29.26 | 27.75 | 29.09 | 35,105 | +1.85(+6.79%) |
Jun 26, 2023 | 28.71 | 29.33 | 27.01 | 27.24 | 66,933 | -1.29(-4.53%) |
Jun 23, 2023 | 27.75 | 29.46 | 27.43 | 28.53 | 45,694 | +0.65(+2.31%) |
Jun 22, 2023 | 28.24 | 28.24 | 26.66 | 27.88 | 28,427 | +0.03(+0.11%) |
Jun 21, 2023 | 27.90 | 28.74 | 27.52 | 27.86 | 75,800 | +0.93(+3.45%) |
Jun 20, 2023 | 25.37 | 26.95 | 24.88 | 26.93 | 42,995 | +2.12(+8.56%) |
Jun 16, 2023 | 24.14 | 24.99 | 23.65 | 24.80 | 14,593 | +0.88(+3.68%) |
Jun 15, 2023 | 23.77 | 23.92 | 23.06 | 23.92 | 15,319 | -0.13(-0.53%) |
Jun 14, 2023 | 24.14 | 24.48 | 23.79 | 24.05 | 17,025 | +0.07(+0.29%) |
Jun 13, 2023 | 23.92 | 24.20 | 23.45 | 23.98 | 19,336 | +0.65(+2.77%) |
Jun 12, 2023 | 22.96 | 23.51 | 22.71 | 23.34 | 26,696 | +0.24(+1.06%) |
Jun 09, 2023 | 24.09 | 24.09 | 22.98 | 23.09 | 23,500 | -0.66(-2.76%) |
Jun 08, 2023 | 23.61 | 24.11 | 23.41 | 23.75 | 14,529 | +0.24(+1.04%) |
Jun 07, 2023 | 24.40 | 24.96 | 23.42 | 23.50 | 45,169 | -0.75(-3.10%) |
Jun 06, 2023 | 23.01 | 24.30 | 22.50 | 24.26 | 27,821 | +0.29(+1.22%) |
Jun 05, 2023 | 25.04 | 25.11 | 22.98 | 23.96 | 23,623 | -1.51(-5.91%) |
Jun 02, 2023 | 26.06 | 26.06 | 25.00 | 25.47 | 22,362 | -0.12(-0.46%) |
Jun 01, 2023 | 25.18 | 26.02 | 24.79 | 25.59 | 20,894 | +0.54(+2.15%) |
May 31, 2023 | 24.59 | 25.13 | 24.03 | 25.05 | 19,456 | +0.01(+0.04%) |
May 30, 2023 | 24.40 | 25.61 | 24.40 | 25.04 | 24,831 | +1.67(+7.16%) |
May 26, 2023 | 23.75 | 24.37 | 23.32 | 23.37 | 15,611 | -0.25(-1.08%) |
May 25, 2023 | 24.56 | 24.56 | 23.08 | 23.62 | 6,298 | -0.23(-0.98%) |
May 24, 2023 | 23.59 | 24.07 | 22.97 | 23.85 | 19,797 | -0.11(-0.45%) |
May 23, 2023 | 24.74 | 25.45 | 23.88 | 23.96 | 23,689 | -0.62(-2.51%) |
May 22, 2023 | 23.72 | 24.65 | 23.45 | 24.58 | 17,623 | +0.80(+3.37%) |
May 19, 2023 | 24.05 | 24.17 | 23.32 | 23.78 | 35,373 | -0.07(-0.29%) |
May 18, 2023 | 24.06 | 24.97 | 23.44 | 23.85 | 37,339 | -0.40(-1.65%) |
May 17, 2023 | 22.62 | 24.45 | 22.59 | 24.25 | 20,015 | +1.27(+5.53%) |
May 16, 2023 | 22.57 | 22.98 | 22.47 | 22.97 | 24,570 | +0.24(+1.08%) |
May 15, 2023 | 21.69 | 22.73 | 21.49 | 22.73 | 16,776 | +1.45(+6.80%) |
May 12, 2023 | 21.89 | 21.89 | 21.08 | 21.28 | 38,239 | -0.61(-2.80%) |
May 11, 2023 | 23.16 | 23.16 | 21.77 | 21.90 | 40,442 | -1.65(-7.03%) |
May 10, 2023 | 23.36 | 24.20 | 22.98 | 23.55 | 110,709 | +0.79(+3.48%) |
May 09, 2023 | 22.45 | 22.94 | 22.41 | 22.76 | 35,981 | +0.30(+1.35%) |
May 08, 2023 | 22.61 | 22.82 | 22.02 | 22.46 | 118,745 | -0.91(-3.89%) |
May 05, 2023 | 22.71 | 23.42 | 22.43 | 23.37 | 24,038 | +1.03(+4.63%) |
May 04, 2023 | 22.07 | 22.78 | 21.90 | 22.33 | 33,350 | +0.48(+2.21%) |
May 03, 2023 | 22.08 | 22.47 | 21.81 | 21.85 | 46,090 | -0.47(-2.10%) |
May 02, 2023 | 21.64 | 22.47 | 21.21 | 22.32 | 28,627 | +0.70(+3.26%) |
May 01, 2023 | 22.85 | 22.91 | 21.57 | 21.62 | 45,558 | -1.29(-5.64%) |
Apr 28, 2023 | 22.88 | 23.00 | 22.31 | 22.91 | 29,479 | -0.07(-0.30%) |
Apr 27, 2023 | 22.48 | 22.98 | 22.00 | 22.97 | 33,440 | +0.85(+3.85%) |
Apr 26, 2023 | 22.83 | 23.36 | 22.01 | 22.12 | 44,308 | +0.61(+2.82%) |
Apr 25, 2023 | 21.71 | 22.03 | 21.12 | 21.52 | 59,231 | -0.24(-1.12%) |
Apr 24, 2023 | 22.16 | 22.47 | 21.28 | 21.76 | 61,565 | -0.42(-1.90%) |
Apr 21, 2023 | 22.66 | 22.73 | 22.10 | 22.18 | 35,679 | -0.29(-1.31%) |
Apr 20, 2023 | 23.58 | 23.85 | 22.38 | 22.48 | 43,244 | -1.64(-6.79%) |
Apr 19, 2023 | 24.70 | 24.70 | 24.06 | 24.11 | 39,701 | -1.49(-5.82%) |
Apr 18, 2023 | 26.06 | 26.64 | 25.32 | 25.61 | 47,474 | +0.41(+1.63%) |
Apr 17, 2023 | 24.78 | 25.19 | 24.17 | 25.19 | 59,282 | -0.44(-1.72%) |
Apr 14, 2023 | 26.12 | 26.37 | 24.80 | 25.64 | 47,198 | +0.17(+0.65%) |
Apr 13, 2023 | 24.09 | 25.68 | 24.09 | 25.47 | 49,152 | +2.08(+8.91%) |
Apr 12, 2023 | 24.14 | 24.45 | 23.14 | 23.39 | 45,072 | -0.53(-2.21%) |
Apr 11, 2023 | 22.85 | 24.26 | 22.81 | 23.91 | 88,257 | +1.71(+7.71%) |
Apr 10, 2023 | 20.59 | 22.21 | 20.09 | 22.20 | 102,055 | +1.53(+7.38%) |
Apr 06, 2023 | 20.22 | 20.83 | 20.04 | 20.68 | 23,264 | +0.27(+1.34%) |
Apr 05, 2023 | 21.14 | 21.22 | 20.13 | 20.40 | 23,390 | -0.75(-3.56%) |
Apr 04, 2023 | 21.51 | 21.66 | 20.90 | 21.16 | 31,205 | -0.18(-0.85%) |