Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 26.79 | 27.20 | 26.65 | 27.17 | 895,211 | +0.48(+1.78%) |
Jun 29, 2023 | 26.79 | 26.82 | 26.54 | 26.70 | 724,890 | -0.16(-0.60%) |
Jun 28, 2023 | 27.18 | 27.30 | 26.83 | 26.86 | 766,071 | -0.42(-1.53%) |
Jun 27, 2023 | 27.31 | 27.49 | 27.21 | 27.28 | 838,691 | +0.02(+0.07%) |
Jun 26, 2023 | 27.34 | 27.82 | 27.23 | 27.26 | 1,659,902 | +0.09(+0.32%) |
Jun 23, 2023 | 27.59 | 27.78 | 27.10 | 27.17 | 11,126,961 | -0.44(-1.58%) |
Jun 22, 2023 | 28.16 | 28.30 | 27.58 | 27.61 | 1,530,566 | -0.70(-2.49%) |
Jun 21, 2023 | 27.94 | 28.43 | 27.68 | 28.31 | 646,666 | +0.21(+0.74%) |
Jun 20, 2023 | 28.60 | 28.63 | 27.83 | 28.10 | 1,073,506 | -0.57(-1.99%) |
Jun 16, 2023 | 28.67 | 28.87 | 28.40 | 28.67 | 2,545,723 | +0.14(+0.50%) |
Jun 15, 2023 | 28.34 | 28.56 | 28.25 | 28.53 | 607,750 | +0.23(+0.81%) |
Jun 14, 2023 | 28.43 | 28.74 | 28.24 | 28.30 | 651,436 | -0.17(-0.60%) |
Jun 13, 2023 | 28.45 | 28.69 | 28.26 | 28.47 | 598,055 | +0.01(+0.03%) |
Jun 12, 2023 | 28.11 | 28.85 | 27.95 | 28.47 | 1,155,848 | +0.35(+1.25%) |
Jun 09, 2023 | 28.77 | 28.79 | 27.86 | 28.11 | 733,597 | -0.58(-2.02%) |
Jun 08, 2023 | 29.05 | 29.13 | 28.60 | 28.69 | 657,248 | -0.52(-1.79%) |
Jun 07, 2023 | 29.13 | 29.33 | 28.96 | 29.22 | 994,831 | +0.31(+1.09%) |
Jun 06, 2023 | 28.64 | 29.07 | 28.40 | 28.90 | 975,158 | +0.29(+1.00%) |
Jun 05, 2023 | 28.47 | 28.85 | 28.35 | 28.62 | 1,033,388 | +0.20(+0.70%) |
Jun 02, 2023 | 27.81 | 28.47 | 27.68 | 28.42 | 878,028 | +0.77(+2.79%) |
Jun 01, 2023 | 27.40 | 27.81 | 27.13 | 27.65 | 506,790 | +0.31(+1.15%) |
May 31, 2023 | 27.33 | 27.46 | 27.00 | 27.33 | 1,003,375 | -0.15(-0.55%) |
May 30, 2023 | 27.58 | 27.78 | 27.33 | 27.48 | 635,672 | +0.05(+0.17%) |
May 26, 2023 | 27.57 | 27.57 | 27.14 | 27.44 | 499,799 | -0.07(-0.24%) |
May 25, 2023 | 27.70 | 27.77 | 27.20 | 27.50 | 658,433 | -0.30(-1.08%) |
May 24, 2023 | 28.07 | 28.23 | 27.79 | 27.80 | 650,142 | -0.43(-1.53%) |
May 23, 2023 | 28.09 | 28.71 | 28.09 | 28.23 | 694,176 | +0.07(+0.23%) |
May 22, 2023 | 28.20 | 28.37 | 27.98 | 28.17 | 725,223 | +0.05(+0.17%) |
May 19, 2023 | 28.99 | 29.10 | 27.98 | 28.12 | 813,535 | -0.63(-2.19%) |
May 18, 2023 | 28.73 | 28.86 | 28.34 | 28.75 | 675,190 | -0.15(-0.52%) |
May 17, 2023 | 29.51 | 29.51 | 28.79 | 28.90 | 726,857 | -0.38(-1.28%) |
May 16, 2023 | 29.63 | 29.78 | 29.19 | 29.28 | 988,087 | -0.40(-1.36%) |
May 15, 2023 | 29.28 | 29.73 | 28.86 | 29.68 | 763,266 | +0.49(+1.67%) |
May 12, 2023 | 29.03 | 29.26 | 28.92 | 29.19 | 681,317 | +0.36(+1.24%) |
May 11, 2023 | 28.63 | 28.91 | 28.50 | 28.84 | 559,897 | +0.04(+0.13%) |
May 10, 2023 | 28.96 | 29.04 | 28.64 | 28.80 | 906,331 | +0.17(+0.59%) |
May 09, 2023 | 28.09 | 28.72 | 28.06 | 28.63 | 898,496 | +0.37(+1.30%) |
May 08, 2023 | 28.65 | 28.95 | 28.25 | 28.26 | 895,060 | -0.22(-0.76%) |
May 05, 2023 | 27.79 | 28.87 | 27.77 | 28.48 | 1,294,143 | +0.93(+3.37%) |
May 04, 2023 | 28.08 | 28.15 | 27.00 | 27.55 | 812,704 | -0.46(-1.64%) |
May 03, 2023 | 28.36 | 28.57 | 27.89 | 28.01 | 888,617 | -0.17(-0.60%) |
May 02, 2023 | 28.27 | 28.44 | 27.78 | 28.18 | 862,980 | -0.31(-1.09%) |
May 01, 2023 | 28.40 | 28.70 | 28.33 | 28.49 | 616,397 | -0.03(-0.10%) |
Apr 28, 2023 | 27.92 | 28.56 | 27.92 | 28.52 | 795,817 | +0.49(+1.74%) |
Apr 27, 2023 | 27.77 | 28.36 | 27.77 | 28.03 | 696,293 | +0.40(+1.46%) |
Apr 26, 2023 | 28.06 | 28.10 | 27.32 | 27.62 | 1,217,620 | -0.58(-2.06%) |
Apr 25, 2023 | 29.20 | 29.35 | 28.20 | 28.21 | 1,156,787 | -1.15(-3.93%) |
Apr 24, 2023 | 29.50 | 29.64 | 29.25 | 29.36 | 1,392,517 | -0.23(-0.76%) |
Apr 21, 2023 | 29.46 | 29.73 | 29.23 | 29.59 | 1,135,196 | +0.33(+1.12%) |
Apr 20, 2023 | 29.12 | 29.32 | 28.69 | 29.26 | 896,065 | -0.06(-0.19%) |
Apr 19, 2023 | 29.71 | 29.91 | 29.22 | 29.31 | 796,323 | -0.47(-1.58%) |
Apr 18, 2023 | 30.18 | 30.20 | 29.61 | 29.78 | 737,961 | -0.44(-1.46%) |
Apr 17, 2023 | 29.80 | 30.26 | 29.72 | 30.23 | 647,844 | +0.62(+2.09%) |
Apr 14, 2023 | 29.73 | 29.89 | 29.44 | 29.61 | 452,479 | -0.27(-0.91%) |
Apr 13, 2023 | 29.54 | 29.99 | 29.35 | 29.88 | 514,146 | +0.23(+0.79%) |
Apr 12, 2023 | 29.77 | 29.85 | 29.57 | 29.64 | 560,677 | +0.08(+0.29%) |
Apr 11, 2023 | 29.49 | 29.79 | 29.24 | 29.56 | 668,150 | +0.09(+0.32%) |
Apr 10, 2023 | 29.56 | 29.83 | 29.28 | 29.46 | 480,218 | -0.30(-1.01%) |
Apr 06, 2023 | 30.18 | 30.27 | 29.51 | 29.77 | 649,842 | -0.21(-0.69%) |
Apr 05, 2023 | 29.34 | 30.07 | 29.28 | 29.97 | 1,185,918 | +0.74(+2.54%) |
Apr 04, 2023 | 28.93 | 29.36 | 28.68 | 29.23 | 1,046,794 | +0.38(+1.33%) |