Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 24.73 | 24.99 | 24.73 | 24.90 | 69,380 | +0.24(+0.97%) |
Jun 29, 2023 | 24.86 | 24.86 | 24.57 | 24.66 | 20,371 | -0.15(-0.60%) |
Jun 28, 2023 | 24.71 | 24.87 | 24.71 | 24.81 | 12,625 | -0.04(-0.16%) |
Jun 27, 2023 | 24.83 | 24.93 | 24.62 | 24.85 | 36,627 | +0.02(+0.08%) |
Jun 26, 2023 | 24.62 | 24.87 | 24.62 | 24.83 | 6,120 | +0.25(+1.04%) |
Jun 23, 2023 | 24.47 | 24.71 | 24.47 | 24.57 | 6,744 | +0.02(+0.10%) |
Jun 22, 2023 | 24.55 | 24.64 | 24.50 | 24.55 | 9,558 | -0.01(-0.04%) |
Jun 21, 2023 | 24.48 | 24.68 | 24.48 | 24.56 | 14,341 | +0.06(+0.24%) |
Jun 20, 2023 | 24.73 | 24.80 | 24.50 | 24.50 | 28,046 | -0.28(-1.13%) |
Jun 16, 2023 | 24.72 | 24.94 | 24.72 | 24.78 | 16,172 | +0.06(+0.24%) |
Jun 15, 2023 | 24.69 | 24.86 | 24.69 | 24.72 | 23,158 | +0.00(+0.00%) |
Jun 14, 2023 | 24.93 | 25.00 | 24.51 | 24.72 | 28,489 | -0.29(-1.16%) |
Jun 13, 2023 | 24.95 | 25.08 | 24.86 | 25.01 | 18,693 | +0.06(+0.24%) |
Jun 12, 2023 | 25.08 | 25.09 | 24.91 | 24.95 | 19,527 | -0.10(-0.40%) |
Jun 09, 2023 | 25.17 | 25.19 | 25.00 | 25.05 | 20,639 | -0.14(-0.56%) |
Jun 08, 2023 | 25.11 | 25.24 | 25.06 | 25.19 | 20,165 | +0.03(+0.12%) |
Jun 07, 2023 | 25.17 | 25.21 | 25.11 | 25.16 | 15,853 | -0.05(-0.20%) |
Jun 06, 2023 | 25.16 | 25.25 | 25.09 | 25.21 | 32,084 | +0.12(+0.48%) |
Jun 05, 2023 | 25.03 | 25.17 | 24.87 | 25.09 | 33,544 | +0.04(+0.16%) |
Jun 02, 2023 | 24.81 | 25.20 | 24.81 | 25.05 | 36,761 | +0.24(+0.97%) |
Jun 01, 2023 | 24.80 | 24.96 | 24.71 | 24.81 | 21,274 | +0.01(+0.04%) |
May 31, 2023 | 24.46 | 24.87 | 24.36 | 24.80 | 76,021 | +0.29(+1.18%) |
May 30, 2023 | 24.32 | 24.63 | 24.32 | 24.51 | 19,162 | +0.10(+0.39%) |
May 26, 2023 | 24.27 | 24.42 | 24.25 | 24.41 | 13,349 | +0.16(+0.68%) |
May 25, 2023 | 24.27 | 24.45 | 24.25 | 24.25 | 11,787 | +0.01(+0.04%) |
May 24, 2023 | 24.27 | 24.55 | 24.23 | 24.24 | 25,449 | -0.14(-0.57%) |
May 23, 2023 | 24.34 | 24.63 | 24.28 | 24.38 | 18,943 | -0.02(-0.08%) |
May 22, 2023 | 24.53 | 24.59 | 24.39 | 24.40 | 15,405 | -0.10(-0.41%) |
May 19, 2023 | 24.56 | 24.59 | 24.35 | 24.50 | 22,193 | -0.06(-0.24%) |
May 18, 2023 | 24.15 | 24.61 | 24.11 | 24.56 | 52,328 | +0.20(+0.82%) |
May 17, 2023 | 24.04 | 24.39 | 23.97 | 24.36 | 13,195 | +0.42(+1.75%) |
May 16, 2023 | 24.45 | 24.50 | 23.85 | 23.94 | 40,044 | -0.62(-2.52%) |
May 15, 2023 | 24.51 | 24.68 | 24.38 | 24.56 | 27,046 | +0.08(+0.33%) |
May 12, 2023 | 24.34 | 24.53 | 24.25 | 24.48 | 15,617 | +0.13(+0.53%) |
May 11, 2023 | 24.50 | 24.50 | 24.26 | 24.35 | 11,549 | -0.15(-0.61%) |
May 10, 2023 | 24.41 | 24.61 | 24.33 | 24.50 | 21,794 | +0.14(+0.57%) |
May 09, 2023 | 24.42 | 24.56 | 24.32 | 24.36 | 21,727 | -0.04(-0.16%) |
May 08, 2023 | 24.39 | 24.53 | 24.36 | 24.40 | 12,845 | +0.09(+0.37%) |
May 05, 2023 | 24.19 | 24.51 | 24.16 | 24.31 | 55,917 | +0.26(+1.08%) |
May 04, 2023 | 24.40 | 24.47 | 23.91 | 24.05 | 48,004 | -0.17(-0.70%) |
May 03, 2023 | 24.70 | 24.81 | 24.22 | 24.22 | 15,890 | -0.47(-1.90%) |
May 02, 2023 | 24.60 | 24.76 | 24.45 | 24.69 | 17,475 | -0.02(-0.08%) |
May 01, 2023 | 24.74 | 25.05 | 24.61 | 24.71 | 36,464 | -0.03(-0.12%) |
Apr 28, 2023 | 24.69 | 24.87 | 24.66 | 24.74 | 80,737 | -0.31(-1.24%) |
Apr 27, 2023 | 25.07 | 25.19 | 24.94 | 25.05 | 59,036 | -0.02(-0.08%) |
Apr 26, 2023 | 25.12 | 25.23 | 25.07 | 25.07 | 20,545 | -0.05(-0.20%) |
Apr 25, 2023 | 25.15 | 25.25 | 25.12 | 25.12 | 8,727 | -0.08(-0.32%) |
Apr 24, 2023 | 25.19 | 25.25 | 25.17 | 25.20 | 25,318 | -0.05(-0.20%) |
Apr 21, 2023 | 25.15 | 25.25 | 25.12 | 25.25 | 19,936 | +0.09(+0.36%) |
Apr 20, 2023 | 25.20 | 25.24 | 25.12 | 25.16 | 11,673 | -0.06(-0.24%) |
Apr 19, 2023 | 25.16 | 25.25 | 25.15 | 25.22 | 11,381 | +0.04(+0.15%) |
Apr 18, 2023 | 25.20 | 25.21 | 25.12 | 25.18 | 14,261 | +0.01(+0.05%) |
Apr 17, 2023 | 25.17 | 25.20 | 25.09 | 25.17 | 20,324 | -0.04(-0.16%) |
Apr 14, 2023 | 25.18 | 25.21 | 25.07 | 25.21 | 23,287 | +0.05(+0.20%) |
Apr 13, 2023 | 25.07 | 25.21 | 25.04 | 25.16 | 23,931 | +0.12(+0.50%) |
Apr 12, 2023 | 25.15 | 25.19 | 25.02 | 25.04 | 34,129 | -0.00(-0.02%) |
Apr 11, 2023 | 24.92 | 25.15 | 24.90 | 25.04 | 37,369 | +0.07(+0.28%) |
Apr 10, 2023 | 24.94 | 24.98 | 24.79 | 24.97 | 23,819 | +0.03(+0.12%) |
Apr 06, 2023 | 24.85 | 24.99 | 24.85 | 24.94 | 13,742 | +0.01(+0.04%) |
Apr 05, 2023 | 24.92 | 24.95 | 24.80 | 24.93 | 33,236 | -0.04(-0.16%) |
Apr 04, 2023 | 24.88 | 24.99 | 24.85 | 24.97 | 18,918 | +0.00(+0.00%) |