Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 30.44 | 31.18 | 30.14 | 30.71 | 1,862,853 | +0.57(+1.90%) |
Jun 29, 2023 | 28.69 | 30.17 | 28.63 | 30.14 | 2,294,456 | +1.57(+5.51%) |
Jun 28, 2023 | 28.32 | 28.74 | 27.86 | 28.56 | 1,099,128 | +0.03(+0.10%) |
Jun 27, 2023 | 28.19 | 28.81 | 28.02 | 28.53 | 2,160,041 | +0.28(+0.98%) |
Jun 26, 2023 | 27.93 | 28.69 | 27.80 | 28.26 | 1,428,786 | +0.21(+0.74%) |
Jun 23, 2023 | 27.33 | 28.17 | 27.14 | 28.05 | 3,205,614 | +0.21(+0.75%) |
Jun 22, 2023 | 27.70 | 27.94 | 27.28 | 27.84 | 1,158,756 | -0.12(-0.42%) |
Jun 21, 2023 | 27.63 | 28.30 | 27.55 | 27.96 | 794,042 | +0.23(+0.82%) |
Jun 20, 2023 | 27.73 | 28.03 | 27.36 | 27.73 | 1,131,944 | -0.29(-1.02%) |
Jun 16, 2023 | 28.35 | 28.38 | 27.71 | 28.02 | 2,580,399 | +0.03(+0.11%) |
Jun 15, 2023 | 27.65 | 28.17 | 27.65 | 27.99 | 1,138,448 | +1.16(+4.31%) |
May 08, 2023 | 27.45 | 27.72 | 26.48 | 26.83 | 1,070,269 | -0.05(-0.18%) |
May 05, 2023 | 26.93 | 27.19 | 26.55 | 26.88 | 1,210,838 | +1.15(+4.46%) |
May 04, 2023 | 25.72 | 25.91 | 25.24 | 25.73 | 1,172,309 | +0.13(+0.50%) |
May 03, 2023 | 25.21 | 26.13 | 25.05 | 25.61 | 1,402,914 | +0.04(+0.15%) |
May 02, 2023 | 26.33 | 26.77 | 25.16 | 25.57 | 1,700,710 | -1.28(-4.76%) |
May 01, 2023 | 26.61 | 27.03 | 26.55 | 26.84 | 1,121,402 | +0.05(+0.18%) |
Apr 28, 2023 | 26.54 | 27.19 | 26.38 | 26.79 | 1,426,765 | +0.14(+0.52%) |
Apr 27, 2023 | 26.77 | 27.39 | 26.35 | 26.65 | 1,919,573 | -0.25(-0.92%) |
Apr 26, 2023 | 26.51 | 27.36 | 26.25 | 26.90 | 2,575,226 | +0.44(+1.64%) |
Apr 25, 2023 | 27.00 | 27.32 | 26.20 | 26.47 | 2,085,953 | -0.80(-2.94%) |
Apr 24, 2023 | 26.31 | 27.33 | 26.28 | 27.27 | 1,218,124 | +0.84(+3.18%) |
Apr 21, 2023 | 26.95 | 27.20 | 26.22 | 26.43 | 1,244,820 | -0.35(-1.29%) |
Apr 20, 2023 | 27.09 | 27.09 | 26.24 | 26.77 | 1,162,083 | -0.61(-2.24%) |
Apr 19, 2023 | 27.41 | 27.63 | 26.78 | 27.39 | 1,190,407 | -0.27(-0.98%) |
Apr 18, 2023 | 27.85 | 28.09 | 27.42 | 27.66 | 1,195,176 | -0.32(-1.15%) |
Apr 17, 2023 | 27.99 | 28.22 | 27.74 | 27.98 | 767,613 | +0.11(+0.39%) |
Apr 14, 2023 | 28.36 | 28.44 | 27.74 | 27.87 | 953,101 | -0.33(-1.16%) |
Apr 13, 2023 | 28.23 | 28.47 | 27.97 | 28.20 | 879,869 | +0.19(+0.67%) |
Apr 12, 2023 | 28.36 | 28.45 | 27.86 | 28.01 | 773,996 | -0.21(-0.74%) |
Apr 11, 2023 | 27.89 | 28.50 | 27.59 | 28.22 | 1,226,406 | +0.51(+1.86%) |
Apr 10, 2023 | 27.14 | 27.95 | 27.12 | 27.70 | 1,125,419 | +0.62(+2.30%) |
Apr 06, 2023 | 27.49 | 27.58 | 27.02 | 27.08 | 795,251 | -0.34(-1.23%) |
Apr 05, 2023 | 27.57 | 28.02 | 27.21 | 27.42 | 1,909,979 | -0.26(-0.95%) |
Apr 04, 2023 | 28.28 | 28.45 | 27.27 | 27.68 | 2,004,346 | -0.37(-1.30%) |