Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 26.94 | 27.64 | 26.61 | 27.43 | 1,821,111 | +0.59(+2.20%) |
Jun 29, 2023 | 26.40 | 27.19 | 26.33 | 26.84 | 2,093,921 | +0.46(+1.74%) |
Jun 28, 2023 | 26.75 | 26.83 | 26.15 | 26.38 | 2,476,797 | -0.60(-2.22%) |
Jun 27, 2023 | 26.31 | 27.02 | 26.15 | 26.98 | 1,754,127 | +0.72(+2.74%) |
Jun 26, 2023 | 25.86 | 26.59 | 25.69 | 26.26 | 1,615,539 | +0.40(+1.55%) |
Jun 23, 2023 | 25.85 | 26.15 | 25.51 | 25.86 | 4,000,566 | -0.44(-1.67%) |
Jun 22, 2023 | 26.73 | 26.80 | 26.19 | 26.30 | 1,600,383 | -0.56(-2.08%) |
Jun 21, 2023 | 26.90 | 27.29 | 26.80 | 26.86 | 1,827,739 | -0.09(-0.33%) |
Jun 20, 2023 | 26.65 | 27.06 | 26.22 | 26.95 | 1,825,726 | +0.17(+0.63%) |
Jun 16, 2023 | 27.14 | 27.16 | 26.61 | 26.78 | 3,402,596 | -0.15(-0.56%) |
Jun 15, 2023 | 26.30 | 27.02 | 26.22 | 26.93 | 2,409,467 | +3.02(+12.63%) |
May 08, 2023 | 23.67 | 24.04 | 23.46 | 23.91 | 3,719,636 | +0.72(+3.10%) |
May 05, 2023 | 22.83 | 23.23 | 22.73 | 23.19 | 2,709,736 | +0.95(+4.27%) |
May 04, 2023 | 22.71 | 23.21 | 22.13 | 22.24 | 2,951,302 | -0.24(-1.07%) |
May 03, 2023 | 22.97 | 24.28 | 22.07 | 22.48 | 9,574,285 | +1.46(+6.95%) |
May 02, 2023 | 20.65 | 21.14 | 20.23 | 21.02 | 5,464,577 | +0.13(+0.62%) |
May 01, 2023 | 21.77 | 21.82 | 20.51 | 20.89 | 3,138,063 | -0.96(-4.39%) |
Apr 28, 2023 | 21.88 | 22.00 | 21.52 | 21.85 | 2,696,589 | -0.16(-0.73%) |
Apr 27, 2023 | 21.41 | 22.39 | 21.02 | 22.01 | 3,113,416 | +0.62(+2.90%) |
Apr 26, 2023 | 20.90 | 21.65 | 20.74 | 21.39 | 3,793,594 | +0.51(+2.44%) |
Apr 25, 2023 | 21.45 | 21.52 | 20.58 | 20.88 | 3,623,350 | -1.03(-4.70%) |
Apr 24, 2023 | 20.83 | 21.91 | 20.83 | 21.91 | 4,092,000 | +1.25(+6.05%) |
Apr 21, 2023 | 21.60 | 21.60 | 19.43 | 20.66 | 12,134,519 | -1.19(-5.45%) |
Apr 20, 2023 | 22.07 | 22.42 | 21.62 | 21.85 | 2,342,249 | -0.85(-3.74%) |
Apr 19, 2023 | 22.40 | 22.86 | 22.18 | 22.70 | 2,477,949 | -0.07(-0.31%) |
Apr 18, 2023 | 22.96 | 23.66 | 22.43 | 22.77 | 2,907,248 | +0.13(+0.57%) |
Apr 17, 2023 | 21.92 | 22.79 | 21.80 | 22.64 | 2,712,570 | +0.89(+4.09%) |
Apr 14, 2023 | 21.78 | 22.50 | 21.55 | 21.75 | 1,988,412 | -0.02(-0.09%) |
Apr 13, 2023 | 21.31 | 22.46 | 21.15 | 21.77 | 3,205,217 | +0.64(+3.03%) |
Apr 12, 2023 | 21.91 | 22.09 | 20.91 | 21.13 | 2,406,076 | -0.41(-1.90%) |
Apr 11, 2023 | 20.78 | 21.59 | 20.71 | 21.54 | 3,736,357 | +0.80(+3.86%) |
Apr 10, 2023 | 19.75 | 20.79 | 19.74 | 20.74 | 2,468,723 | +0.84(+4.22%) |
Apr 06, 2023 | 20.01 | 20.01 | 19.76 | 19.90 | 2,867,566 | -0.37(-1.83%) |
Apr 05, 2023 | 20.94 | 20.94 | 19.68 | 20.27 | 2,944,440 | -0.34(-1.65%) |
Apr 04, 2023 | 21.30 | 21.35 | 20.30 | 20.61 | 1,678,796 | -0.69(-3.24%) |