Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 28.54 | 28.83 | 28.49 | 28.74 | 39,670 | +0.46(+1.62%) |
Jun 29, 2023 | 28.37 | 28.37 | 28.09 | 28.29 | 38,141 | +0.02(+0.07%) |
Jun 28, 2023 | 28.01 | 28.46 | 27.99 | 28.27 | 83,502 | -0.20(-0.70%) |
Jun 27, 2023 | 27.66 | 28.51 | 27.52 | 28.46 | 24,219 | +0.98(+3.58%) |
Jun 26, 2023 | 27.63 | 28.01 | 27.48 | 27.48 | 40,835 | +0.02(+0.07%) |
Jun 23, 2023 | 27.55 | 27.55 | 27.33 | 27.46 | 43,367 | -0.48(-1.71%) |
Jun 22, 2023 | 27.50 | 27.98 | 27.50 | 27.94 | 43,062 | +0.19(+0.68%) |
Jun 21, 2023 | 28.41 | 28.43 | 27.75 | 27.75 | 105,241 | -0.78(-2.75%) |
Jun 20, 2023 | 28.70 | 28.86 | 28.26 | 28.53 | 783,812 | -0.22(-0.76%) |
Jun 16, 2023 | 29.35 | 29.35 | 28.73 | 28.75 | 62,507 | -0.21(-0.72%) |
Jun 15, 2023 | 28.97 | 29.20 | 28.81 | 28.96 | 100,335 | -0.29(-0.98%) |
Jun 14, 2023 | 28.77 | 29.26 | 28.65 | 29.25 | 171,264 | +0.43(+1.48%) |
Jun 13, 2023 | 28.97 | 29.00 | 28.53 | 28.82 | 173,319 | +0.34(+1.18%) |
Jun 12, 2023 | 27.95 | 28.49 | 27.89 | 28.49 | 100,175 | +0.89(+3.23%) |
Jun 09, 2023 | 27.79 | 27.97 | 27.46 | 27.59 | 66,658 | +0.14(+0.51%) |
Jun 08, 2023 | 27.18 | 27.49 | 27.11 | 27.45 | 92,769 | +0.30(+1.09%) |
Jun 07, 2023 | 27.47 | 27.79 | 27.14 | 27.16 | 50,635 | -0.12(-0.44%) |
Jun 06, 2023 | 26.84 | 27.39 | 26.72 | 27.28 | 140,670 | +0.32(+1.18%) |
Jun 05, 2023 | 27.27 | 27.27 | 26.84 | 26.96 | 74,567 | -0.44(-1.59%) |
Jun 02, 2023 | 27.71 | 27.71 | 27.24 | 27.39 | 62,373 | -0.06(-0.22%) |
Jun 01, 2023 | 27.19 | 27.63 | 26.91 | 27.45 | 61,228 | +0.48(+1.76%) |
May 31, 2023 | 27.20 | 27.55 | 26.98 | 26.98 | 67,101 | -0.77(-2.79%) |
May 30, 2023 | 28.38 | 28.45 | 27.65 | 27.75 | 209,780 | +0.04(+0.14%) |
May 26, 2023 | 26.35 | 27.84 | 26.35 | 27.71 | 162,403 | +1.69(+6.51%) |
May 25, 2023 | 25.62 | 26.13 | 25.30 | 26.02 | 67,701 | +1.64(+6.71%) |
May 24, 2023 | 24.37 | 24.51 | 24.14 | 24.38 | 57,595 | -0.46(-1.84%) |
May 23, 2023 | 25.01 | 25.12 | 24.78 | 24.84 | 519,344 | -0.25(-0.99%) |
May 22, 2023 | 24.79 | 25.16 | 24.78 | 25.09 | 29,398 | +0.09(+0.36%) |
May 19, 2023 | 25.17 | 25.17 | 24.88 | 25.00 | 36,303 | -0.18(-0.71%) |
May 18, 2023 | 24.55 | 25.22 | 24.55 | 25.17 | 57,231 | +0.76(+3.13%) |
May 17, 2023 | 23.98 | 24.48 | 23.90 | 24.41 | 52,290 | +0.62(+2.63%) |
May 16, 2023 | 24.00 | 24.07 | 23.79 | 23.79 | 21,813 | -0.07(-0.29%) |
May 15, 2023 | 23.33 | 23.86 | 23.23 | 23.86 | 31,309 | +0.62(+2.69%) |
May 12, 2023 | 23.39 | 23.42 | 23.01 | 23.23 | 12,749 | -0.04(-0.17%) |
May 11, 2023 | 23.49 | 23.49 | 23.03 | 23.27 | 22,252 | -0.14(-0.59%) |
May 10, 2023 | 23.39 | 23.54 | 23.20 | 23.41 | 37,551 | +0.25(+1.07%) |
May 09, 2023 | 23.27 | 23.27 | 23.13 | 23.16 | 391,291 | -0.42(-1.77%) |
May 08, 2023 | 23.40 | 23.62 | 23.28 | 23.58 | 79,808 | +0.08(+0.34%) |
May 05, 2023 | 23.03 | 23.56 | 22.91 | 23.50 | 24,463 | +0.57(+2.51%) |
May 04, 2023 | 22.87 | 23.12 | 22.74 | 22.92 | 48,541 | -0.13(-0.56%) |
May 03, 2023 | 23.29 | 23.44 | 23.05 | 23.05 | 43,531 | -0.33(-1.40%) |
May 02, 2023 | 23.51 | 23.65 | 23.18 | 23.38 | 29,854 | -0.19(-0.80%) |
May 01, 2023 | 23.54 | 23.62 | 23.40 | 23.57 | 30,377 | +0.22(+0.93%) |
Apr 28, 2023 | 23.03 | 23.36 | 23.01 | 23.35 | 33,074 | +0.39(+1.68%) |
Apr 27, 2023 | 22.80 | 22.96 | 22.41 | 22.96 | 40,133 | +0.18(+0.78%) |
Apr 26, 2023 | 22.90 | 23.02 | 22.72 | 22.79 | 30,317 | +0.12(+0.52%) |
Apr 25, 2023 | 23.36 | 23.36 | 22.67 | 22.67 | 112,868 | -0.81(-3.46%) |
Apr 24, 2023 | 23.55 | 23.65 | 23.34 | 23.48 | 99,650 | -0.08(-0.34%) |
Apr 21, 2023 | 23.73 | 23.73 | 23.39 | 23.56 | 66,990 | -0.19(-0.79%) |
Apr 20, 2023 | 23.57 | 24.11 | 23.57 | 23.75 | 77,667 | -0.03(-0.12%) |
Apr 19, 2023 | 23.75 | 23.81 | 23.63 | 23.78 | 68,231 | -0.25(-1.03%) |
Apr 18, 2023 | 24.19 | 24.27 | 23.85 | 24.03 | 132,148 | +0.09(+0.37%) |
Apr 17, 2023 | 23.72 | 23.94 | 23.62 | 23.94 | 132,865 | -0.03(-0.12%) |
Apr 14, 2023 | 24.00 | 24.23 | 23.68 | 23.97 | 42,983 | -0.01(-0.04%) |
Apr 13, 2023 | 23.91 | 24.10 | 23.68 | 23.98 | 55,068 | +0.13(+0.54%) |
Apr 12, 2023 | 24.57 | 24.57 | 23.82 | 23.85 | 168,939 | -0.44(-1.80%) |
Apr 11, 2023 | 24.50 | 24.50 | 24.23 | 24.28 | 231,529 | -0.12(-0.49%) |
Apr 10, 2023 | 23.78 | 24.40 | 23.78 | 24.40 | 153,027 | +0.43(+1.78%) |
Apr 06, 2023 | 23.94 | 24.14 | 23.69 | 23.98 | 128,329 | -0.14(-0.58%) |
Apr 05, 2023 | 24.28 | 24.28 | 23.86 | 24.11 | 130,375 | -0.41(-1.66%) |
Apr 04, 2023 | 25.12 | 25.12 | 24.39 | 24.52 | 60,073 | -0.46(-1.83%) |