Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 27.57 | 27.80 | 27.57 | 27.79 | 208,031 | +0.28(+1.01%) |
Jun 29, 2023 | 27.42 | 27.58 | 27.42 | 27.51 | 168,708 | +0.12(+0.44%) |
Jun 28, 2023 | 27.47 | 27.49 | 27.31 | 27.39 | 66,617 | -0.17(-0.61%) |
Jun 27, 2023 | 27.56 | 27.62 | 27.51 | 27.56 | 21,311 | -0.01(-0.04%) |
Jun 26, 2023 | 27.49 | 27.64 | 27.46 | 27.57 | 56,254 | +0.09(+0.33%) |
Jun 23, 2023 | 27.72 | 27.72 | 27.48 | 27.48 | 25,896 | -0.25(-0.90%) |
Jun 22, 2023 | 27.67 | 27.75 | 27.62 | 27.73 | 56,924 | -0.08(-0.28%) |
Jun 21, 2023 | 27.74 | 27.86 | 27.64 | 27.80 | 33,415 | +0.04(+0.15%) |
Jun 20, 2023 | 27.74 | 27.81 | 27.67 | 27.76 | 26,972 | -0.16(-0.57%) |
Jun 16, 2023 | 27.97 | 28.07 | 27.85 | 27.92 | 67,548 | +0.04(+0.14%) |
Jun 15, 2023 | 27.78 | 28.08 | 27.78 | 27.88 | 174,280 | +0.22(+0.79%) |
Jun 14, 2023 | 27.75 | 27.86 | 27.60 | 27.66 | 25,041 | -0.02(-0.07%) |
Jun 13, 2023 | 27.67 | 27.79 | 27.64 | 27.68 | 125,464 | +0.00(+0.00%) |
Jun 12, 2023 | 27.61 | 27.68 | 27.57 | 27.68 | 58,037 | +0.07(+0.25%) |
Jun 09, 2023 | 27.60 | 27.73 | 27.60 | 27.61 | 48,540 | -0.05(-0.18%) |
Jun 08, 2023 | 27.61 | 27.77 | 27.61 | 27.66 | 298,252 | +0.04(+0.14%) |
Jun 07, 2023 | 27.60 | 27.74 | 27.56 | 27.62 | 184,054 | +0.05(+0.18%) |
Jun 06, 2023 | 27.64 | 27.73 | 27.54 | 27.57 | 119,945 | -0.01(-0.04%) |
Jun 05, 2023 | 27.66 | 27.88 | 27.58 | 27.58 | 127,413 | -0.16(-0.57%) |
Jun 02, 2023 | 27.40 | 27.81 | 27.40 | 27.74 | 85,458 | +0.43(+1.56%) |
Jun 01, 2023 | 27.43 | 27.46 | 27.29 | 27.31 | 200,445 | -0.15(-0.54%) |
May 31, 2023 | 27.56 | 27.60 | 27.45 | 27.46 | 97,712 | -0.25(-0.89%) |
May 30, 2023 | 27.67 | 27.71 | 27.53 | 27.71 | 52,499 | -0.07(-0.25%) |
May 26, 2023 | 27.94 | 27.94 | 27.71 | 27.78 | 69,287 | -0.03(-0.11%) |
May 25, 2023 | 28.06 | 28.07 | 27.81 | 27.81 | 134,494 | -0.40(-1.41%) |
May 24, 2023 | 28.25 | 28.40 | 28.21 | 28.21 | 57,683 | +0.08(+0.28%) |
May 23, 2023 | 28.07 | 28.24 | 28.07 | 28.13 | 137,905 | +0.02(+0.07%) |
May 22, 2023 | 28.26 | 28.42 | 28.08 | 28.11 | 46,829 | -0.14(-0.49%) |
May 19, 2023 | 28.31 | 28.42 | 28.24 | 28.25 | 158,922 | -0.22(-0.77%) |
May 18, 2023 | 28.29 | 28.46 | 28.18 | 28.46 | 153,866 | +0.13(+0.46%) |
May 17, 2023 | 28.37 | 28.48 | 28.24 | 28.34 | 145,783 | -0.06(-0.21%) |
May 16, 2023 | 28.51 | 28.51 | 28.32 | 28.40 | 56,775 | -0.06(-0.21%) |
May 15, 2023 | 28.56 | 28.64 | 28.25 | 28.46 | 81,961 | -0.12(-0.42%) |
May 12, 2023 | 28.54 | 28.65 | 28.25 | 28.57 | 228,138 | +0.11(+0.38%) |
May 11, 2023 | 28.47 | 28.70 | 28.25 | 28.47 | 74,469 | +0.07(+0.25%) |
May 10, 2023 | 28.78 | 28.81 | 28.40 | 28.40 | 102,842 | -0.51(-1.75%) |
May 09, 2023 | 28.54 | 28.92 | 28.54 | 28.90 | 297,007 | +0.21(+0.73%) |
May 08, 2023 | 28.95 | 29.00 | 28.66 | 28.69 | 84,780 | -0.25(-0.86%) |
May 05, 2023 | 29.20 | 29.31 | 28.87 | 28.94 | 92,163 | -0.06(-0.21%) |
May 04, 2023 | 28.80 | 29.07 | 28.79 | 29.00 | 78,464 | +0.17(+0.57%) |
May 03, 2023 | 28.83 | 29.12 | 28.80 | 28.84 | 96,339 | -0.05(-0.16%) |
May 02, 2023 | 28.92 | 29.11 | 28.86 | 28.88 | 111,531 | -0.24(-0.82%) |
May 01, 2023 | 29.03 | 29.34 | 29.00 | 29.12 | 77,422 | -0.08(-0.27%) |
Apr 28, 2023 | 28.96 | 29.20 | 28.82 | 29.20 | 144,612 | +0.24(+0.82%) |
Apr 27, 2023 | 29.15 | 29.35 | 28.80 | 28.96 | 82,545 | -0.15(-0.51%) |
Apr 26, 2023 | 29.28 | 29.44 | 28.92 | 29.11 | 117,645 | -0.05(-0.17%) |
Apr 25, 2023 | 29.06 | 29.73 | 29.06 | 29.16 | 81,190 | -0.04(-0.14%) |
Apr 24, 2023 | 29.34 | 29.43 | 29.19 | 29.20 | 56,456 | -0.02(-0.09%) |
Apr 21, 2023 | 29.56 | 29.56 | 29.18 | 29.22 | 48,820 | -0.00(-0.02%) |
Apr 20, 2023 | 29.18 | 29.47 | 29.18 | 29.23 | 80,951 | +0.00(+0.00%) |
Apr 19, 2023 | 29.14 | 29.42 | 29.14 | 29.23 | 99,641 | -0.09(-0.30%) |
Apr 18, 2023 | 29.22 | 29.40 | 29.18 | 29.32 | 112,801 | +0.06(+0.20%) |
Apr 17, 2023 | 29.47 | 29.47 | 29.17 | 29.26 | 105,320 | -0.10(-0.34%) |
Apr 14, 2023 | 29.44 | 29.59 | 29.23 | 29.36 | 89,439 | -0.07(-0.24%) |
Apr 13, 2023 | 29.31 | 29.60 | 29.30 | 29.43 | 62,748 | -0.04(-0.13%) |
Apr 12, 2023 | 29.65 | 29.73 | 29.28 | 29.47 | 56,451 | -0.09(-0.30%) |
Apr 11, 2023 | 29.27 | 30.49 | 29.27 | 29.56 | 477,754 | +0.13(+0.44%) |
Apr 10, 2023 | 29.27 | 29.55 | 29.27 | 29.43 | 109,241 | -0.06(-0.22%) |
Apr 06, 2023 | 29.52 | 29.65 | 29.44 | 29.49 | 37,533 | -0.15(-0.52%) |
Apr 05, 2023 | 29.57 | 29.69 | 29.52 | 29.65 | 77,840 | +0.23(+0.78%) |
Apr 04, 2023 | 29.56 | 29.67 | 29.42 | 29.42 | 41,983 | -0.22(-0.74%) |