Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 25.77 | 25.77 | 25.12 | 25.57 | 1,298,975 | -0.15(-0.60%) |
Jun 29, 2023 | 24.81 | 25.73 | 24.81 | 25.72 | 1,054,970 | +0.90(+3.61%) |
Jun 28, 2023 | 24.12 | 24.90 | 23.88 | 24.82 | 800,375 | +0.66(+2.72%) |
Jun 27, 2023 | 23.75 | 24.28 | 23.30 | 24.17 | 1,219,415 | +0.48(+2.02%) |
Jun 26, 2023 | 23.38 | 23.77 | 23.13 | 23.69 | 1,130,351 | +0.42(+1.80%) |
Jun 23, 2023 | 22.77 | 23.46 | 22.76 | 23.27 | 1,297,154 | +0.03(+0.11%) |
Jun 22, 2023 | 22.97 | 23.38 | 22.42 | 23.24 | 970,015 | -0.14(-0.62%) |
Jun 21, 2023 | 22.68 | 23.67 | 22.54 | 23.39 | 1,037,103 | +0.42(+1.82%) |
Jun 20, 2023 | 23.43 | 23.64 | 22.43 | 22.97 | 1,186,565 | -0.67(-2.85%) |
Jun 16, 2023 | 23.81 | 23.97 | 23.41 | 23.65 | 5,417,520 | -0.06(-0.25%) |
Jun 15, 2023 | 23.17 | 23.87 | 23.17 | 23.71 | 1,015,233 | +0.54(+2.32%) |
Jun 14, 2023 | 23.89 | 24.25 | 22.89 | 23.17 | 977,760 | -0.51(-2.16%) |
Jun 13, 2023 | 23.68 | 24.56 | 23.65 | 23.68 | 1,396,564 | +0.34(+1.46%) |
Jun 12, 2023 | 23.13 | 23.62 | 23.05 | 23.34 | 889,595 | -0.17(-0.73%) |
Jun 09, 2023 | 23.34 | 23.62 | 23.04 | 23.51 | 791,787 | +0.02(+0.07%) |
Jun 08, 2023 | 23.66 | 23.79 | 22.85 | 23.49 | 1,015,203 | -0.11(-0.47%) |
Jun 07, 2023 | 22.11 | 23.67 | 22.04 | 23.60 | 1,713,057 | +1.56(+7.08%) |
Jun 06, 2023 | 21.10 | 22.07 | 21.08 | 22.04 | 1,018,124 | +0.69(+3.24%) |
Jun 05, 2023 | 21.60 | 21.99 | 21.15 | 21.35 | 1,349,819 | -0.32(-1.46%) |
Jun 02, 2023 | 20.74 | 21.68 | 20.61 | 21.67 | 1,808,626 | +1.45(+7.18%) |
Jun 01, 2023 | 20.10 | 20.51 | 19.87 | 20.22 | 1,312,932 | +0.24(+1.20%) |
May 31, 2023 | 19.53 | 20.06 | 19.50 | 19.98 | 1,600,023 | -0.05(-0.26%) |
May 30, 2023 | 20.04 | 20.10 | 19.54 | 20.03 | 1,039,864 | -0.40(-1.96%) |
May 26, 2023 | 20.19 | 20.47 | 20.00 | 20.43 | 1,260,414 | +0.32(+1.57%) |
May 25, 2023 | 20.77 | 20.78 | 19.29 | 20.11 | 3,441,164 | -1.08(-5.07%) |
May 24, 2023 | 21.09 | 21.57 | 20.73 | 21.19 | 1,385,799 | +0.32(+1.51%) |
May 23, 2023 | 21.96 | 22.02 | 20.85 | 20.87 | 2,222,773 | -0.82(-3.78%) |
May 22, 2023 | 21.30 | 22.00 | 21.30 | 21.69 | 934,295 | +0.43(+2.01%) |
May 19, 2023 | 21.67 | 21.69 | 21.01 | 21.27 | 737,509 | -0.19(-0.88%) |
May 18, 2023 | 20.86 | 21.49 | 20.66 | 21.45 | 888,432 | +0.45(+2.15%) |
May 17, 2023 | 20.87 | 21.24 | 20.61 | 21.00 | 871,959 | +0.46(+2.24%) |
May 16, 2023 | 21.09 | 21.32 | 20.47 | 20.54 | 849,491 | -0.65(-3.06%) |
May 15, 2023 | 20.55 | 21.25 | 20.35 | 21.19 | 1,022,972 | +0.85(+4.20%) |
May 12, 2023 | 20.80 | 21.00 | 19.64 | 20.33 | 1,691,669 | -0.40(-1.93%) |
May 11, 2023 | 20.90 | 21.25 | 20.39 | 20.74 | 2,011,239 | -0.69(-3.24%) |
May 10, 2023 | 21.24 | 21.76 | 20.81 | 21.43 | 1,755,482 | +0.28(+1.30%) |
May 09, 2023 | 20.39 | 21.59 | 20.31 | 21.15 | 1,196,036 | +0.48(+2.35%) |
May 08, 2023 | 20.69 | 21.62 | 20.59 | 20.67 | 1,476,791 | +0.65(+3.26%) |
May 05, 2023 | 19.92 | 20.26 | 19.64 | 20.02 | 1,463,741 | +0.58(+2.97%) |
May 04, 2023 | 20.62 | 20.81 | 19.41 | 19.44 | 2,078,812 | -1.34(-6.44%) |
May 03, 2023 | 21.61 | 21.95 | 20.09 | 20.78 | 3,499,259 | -1.13(-5.15%) |
May 02, 2023 | 22.48 | 22.58 | 20.59 | 21.91 | 3,430,380 | -0.43(-1.95%) |
May 01, 2023 | 21.91 | 22.65 | 21.76 | 22.34 | 1,453,297 | +0.32(+1.44%) |
Apr 28, 2023 | 21.84 | 22.32 | 21.74 | 22.02 | 968,961 | +0.13(+0.61%) |
Apr 27, 2023 | 22.03 | 22.26 | 21.46 | 21.89 | 904,364 | -0.05(-0.23%) |
Apr 26, 2023 | 22.01 | 22.42 | 21.78 | 21.94 | 921,683 | -0.12(-0.53%) |
Apr 25, 2023 | 22.81 | 23.06 | 22.00 | 22.06 | 1,105,227 | -1.00(-4.35%) |
Apr 24, 2023 | 22.59 | 23.31 | 22.45 | 23.06 | 1,024,925 | +0.41(+1.81%) |
Apr 21, 2023 | 23.38 | 23.52 | 22.59 | 22.65 | 1,264,470 | -0.67(-2.87%) |
Apr 20, 2023 | 23.22 | 23.60 | 23.01 | 23.32 | 1,139,992 | -0.24(-1.03%) |
Apr 19, 2023 | 23.34 | 23.58 | 22.87 | 23.56 | 1,065,262 | -0.07(-0.28%) |
Apr 18, 2023 | 23.74 | 23.75 | 23.14 | 23.63 | 872,565 | -0.22(-0.91%) |
Apr 17, 2023 | 24.48 | 24.53 | 23.71 | 23.85 | 884,100 | -0.64(-2.60%) |
Apr 14, 2023 | 25.17 | 25.38 | 24.26 | 24.48 | 1,298,077 | -0.60(-2.40%) |
Apr 13, 2023 | 25.69 | 25.69 | 24.77 | 25.08 | 1,380,786 | -0.95(-3.66%) |
Apr 12, 2023 | 27.09 | 27.09 | 25.97 | 26.04 | 785,699 | -0.88(-3.26%) |
Apr 11, 2023 | 26.40 | 26.95 | 26.25 | 26.91 | 858,574 | +0.65(+2.48%) |
Apr 10, 2023 | 25.73 | 26.68 | 25.73 | 26.26 | 675,609 | +0.57(+2.21%) |
Apr 06, 2023 | 26.12 | 26.47 | 25.69 | 25.69 | 1,023,757 | -0.56(-2.13%) |
Apr 05, 2023 | 25.01 | 26.29 | 24.77 | 26.25 | 1,399,924 | +1.08(+4.28%) |
Apr 04, 2023 | 27.73 | 27.73 | 24.82 | 25.18 | 1,867,124 | -2.70(-9.69%) |