Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 25.47 | 25.87 | 25.35 | 25.87 | 254,308 | +0.49(+1.92%) |
Jun 29, 2023 | 25.03 | 25.40 | 24.86 | 25.38 | 246,108 | +0.16(+0.64%) |
Jun 28, 2023 | 25.30 | 25.36 | 25.08 | 25.22 | 476,719 | -0.30(-1.17%) |
Jun 27, 2023 | 25.96 | 26.01 | 25.32 | 25.52 | 315,164 | -0.39(-1.50%) |
Jun 26, 2023 | 25.57 | 26.06 | 25.47 | 25.91 | 770,593 | +0.48(+1.88%) |
Jun 23, 2023 | 25.69 | 25.91 | 25.33 | 25.43 | 225,456 | -0.04(-0.16%) |
Jun 22, 2023 | 25.36 | 25.54 | 25.26 | 25.47 | 248,398 | -0.22(-0.85%) |
Jun 21, 2023 | 25.72 | 25.78 | 25.40 | 25.69 | 370,321 | -0.14(-0.54%) |
Jun 20, 2023 | 26.52 | 26.62 | 25.77 | 25.83 | 648,550 | -1.07(-3.99%) |
Jun 16, 2023 | 26.81 | 27.29 | 26.65 | 26.90 | 255,834 | +0.15(+0.56%) |
Jun 15, 2023 | 26.44 | 26.77 | 26.38 | 26.75 | 320,202 | +0.10(+0.37%) |
Jun 14, 2023 | 27.26 | 27.29 | 26.46 | 26.65 | 237,175 | -0.27(-1.00%) |
Jun 13, 2023 | 27.24 | 27.47 | 26.77 | 26.92 | 298,913 | -0.06(-0.22%) |
Jun 12, 2023 | 27.05 | 27.12 | 26.68 | 26.98 | 322,126 | -0.16(-0.59%) |
Jun 09, 2023 | 27.54 | 27.72 | 27.05 | 27.14 | 173,094 | -0.40(-1.44%) |
Jun 08, 2023 | 27.43 | 27.77 | 27.37 | 27.54 | 318,257 | +0.49(+1.80%) |
Jun 07, 2023 | 27.46 | 28.01 | 27.03 | 27.05 | 427,746 | -0.47(-1.70%) |
Jun 06, 2023 | 27.40 | 27.54 | 27.17 | 27.52 | 170,950 | +0.12(+0.44%) |
Jun 05, 2023 | 27.20 | 27.53 | 27.09 | 27.40 | 174,149 | +0.07(+0.25%) |
Jun 02, 2023 | 27.62 | 27.93 | 26.98 | 27.33 | 504,588 | -0.29(-1.04%) |
Jun 01, 2023 | 26.95 | 27.91 | 26.95 | 27.62 | 494,389 | +0.81(+3.00%) |
May 31, 2023 | 26.44 | 27.08 | 26.40 | 26.81 | 805,795 | +0.39(+1.47%) |
May 30, 2023 | 26.53 | 26.61 | 26.19 | 26.42 | 374,932 | -0.04(-0.15%) |
May 26, 2023 | 26.62 | 26.70 | 26.28 | 26.46 | 414,241 | +0.16(+0.60%) |
May 25, 2023 | 26.68 | 26.68 | 26.26 | 26.30 | 595,064 | -0.50(-1.85%) |
May 24, 2023 | 27.61 | 27.69 | 26.78 | 26.80 | 270,178 | -0.74(-2.67%) |
May 23, 2023 | 27.51 | 27.76 | 27.35 | 27.54 | 263,069 | -0.23(-0.82%) |
May 22, 2023 | 27.83 | 28.02 | 27.75 | 27.77 | 211,879 | -0.16(-0.57%) |
May 19, 2023 | 27.84 | 28.25 | 27.66 | 27.92 | 262,066 | +0.20(+0.72%) |
May 18, 2023 | 28.05 | 28.09 | 27.43 | 27.73 | 716,041 | -0.66(-2.31%) |
May 17, 2023 | 28.38 | 28.43 | 27.95 | 28.38 | 430,000 | -0.05(-0.17%) |
May 16, 2023 | 28.92 | 28.99 | 28.15 | 28.43 | 861,719 | -0.61(-2.09%) |
May 15, 2023 | 28.81 | 29.21 | 28.81 | 29.04 | 196,140 | +0.22(+0.76%) |
May 12, 2023 | 28.57 | 29.09 | 28.57 | 28.82 | 637,695 | -0.09(-0.31%) |
May 11, 2023 | 29.63 | 29.93 | 28.81 | 28.91 | 790,693 | -1.19(-3.96%) |
May 10, 2023 | 30.72 | 30.82 | 29.76 | 30.10 | 472,017 | -0.62(-2.01%) |
May 09, 2023 | 30.58 | 30.92 | 30.40 | 30.72 | 228,176 | +0.04(+0.13%) |
May 08, 2023 | 30.89 | 30.97 | 30.53 | 30.68 | 395,235 | -0.10(-0.32%) |
May 05, 2023 | 30.20 | 30.93 | 29.88 | 30.78 | 1,016,093 | +0.04(+0.13%) |
May 04, 2023 | 30.20 | 31.09 | 30.20 | 30.74 | 650,136 | +0.56(+1.84%) |
May 03, 2023 | 30.23 | 30.48 | 29.94 | 30.18 | 405,799 | +0.01(+0.03%) |
May 02, 2023 | 29.33 | 30.21 | 28.98 | 30.17 | 491,943 | +0.84(+2.88%) |
May 01, 2023 | 30.10 | 30.42 | 29.29 | 29.33 | 564,462 | -0.38(-1.27%) |
Apr 28, 2023 | 29.84 | 29.92 | 29.51 | 29.70 | 423,541 | -0.25(-0.83%) |
Apr 27, 2023 | 29.49 | 29.99 | 29.40 | 29.95 | 229,119 | +0.32(+1.07%) |
Apr 26, 2023 | 30.12 | 30.22 | 29.48 | 29.63 | 259,515 | -0.25(-0.83%) |
Apr 25, 2023 | 29.89 | 29.99 | 29.40 | 29.88 | 353,441 | -0.28(-0.92%) |
Apr 24, 2023 | 29.99 | 30.23 | 29.75 | 30.16 | 332,914 | +0.03(+0.10%) |
Apr 21, 2023 | 30.35 | 30.43 | 29.76 | 30.13 | 637,225 | -0.39(-1.27%) |
Apr 20, 2023 | 30.64 | 30.95 | 30.39 | 30.52 | 689,654 | -0.08(-0.26%) |
Apr 19, 2023 | 30.65 | 30.99 | 30.37 | 30.60 | 1,082,718 | -0.62(-1.97%) |
Apr 18, 2023 | 31.17 | 31.69 | 31.02 | 31.21 | 299,745 | +0.07(+0.22%) |
Apr 17, 2023 | 31.54 | 31.81 | 30.96 | 31.14 | 698,322 | -0.78(-2.43%) |
Apr 14, 2023 | 32.39 | 32.59 | 31.46 | 31.92 | 656,111 | -0.86(-2.61%) |
Apr 13, 2023 | 32.36 | 33.04 | 32.36 | 32.78 | 687,754 | +0.85(+2.65%) |
Apr 12, 2023 | 32.13 | 32.19 | 31.47 | 31.93 | 589,633 | +0.37(+1.17%) |
Apr 11, 2023 | 31.32 | 31.86 | 31.31 | 31.56 | 487,537 | +0.46(+1.47%) |
Apr 10, 2023 | 31.05 | 31.14 | 30.79 | 31.11 | 619,752 | -0.30(-0.95%) |
Apr 06, 2023 | 31.26 | 31.45 | 30.76 | 31.40 | 475,022 | +0.03(+0.09%) |
Apr 05, 2023 | 31.73 | 31.81 | 31.06 | 31.37 | 602,029 | -0.25(-0.79%) |
Apr 04, 2023 | 31.05 | 31.79 | 30.69 | 31.62 | 848,933 | +0.65(+2.09%) |