Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 26.05 | 26.11 | 25.69 | 25.81 | 3,535,786 | -0.09(-0.34%) |
Jun 29, 2023 | 25.49 | 25.89 | 25.48 | 25.89 | 2,460,705 | +0.41(+1.59%) |
Jun 28, 2023 | 25.56 | 25.56 | 25.27 | 25.49 | 2,586,757 | +0.03(+0.11%) |
Jun 27, 2023 | 24.80 | 25.53 | 24.65 | 25.46 | 2,643,024 | +0.77(+3.13%) |
Jun 26, 2023 | 24.37 | 24.79 | 24.36 | 24.68 | 2,082,723 | +0.30(+1.21%) |
Jun 23, 2023 | 24.03 | 24.48 | 24.00 | 24.39 | 3,126,840 | +0.07(+0.28%) |
Jun 22, 2023 | 24.84 | 24.99 | 24.32 | 24.32 | 2,289,266 | -0.64(-2.56%) |
Jun 21, 2023 | 25.15 | 25.23 | 24.93 | 24.96 | 2,699,660 | -0.26(-1.02%) |
Jun 20, 2023 | 25.53 | 25.53 | 25.05 | 25.22 | 3,401,848 | -0.54(-2.11%) |
Jun 16, 2023 | 26.13 | 26.27 | 25.70 | 25.76 | 3,391,537 | -0.32(-1.21%) |
Jun 15, 2023 | 25.54 | 26.16 | 25.53 | 26.08 | 2,425,295 | +0.36(+1.41%) |
Jun 14, 2023 | 25.94 | 26.27 | 25.52 | 25.72 | 3,241,681 | -0.07(-0.26%) |
Jun 13, 2023 | 25.19 | 25.90 | 25.11 | 25.78 | 3,732,975 | +0.56(+2.23%) |
Jun 12, 2023 | 25.11 | 25.43 | 24.90 | 25.22 | 4,818,481 | +0.03(+0.11%) |
Jun 09, 2023 | 25.04 | 25.43 | 24.99 | 25.19 | 3,109,630 | +0.21(+0.84%) |
Jun 08, 2023 | 25.06 | 25.13 | 24.79 | 24.98 | 2,666,552 | -0.11(-0.42%) |
Jun 07, 2023 | 24.72 | 25.20 | 24.62 | 25.09 | 3,500,419 | +0.50(+2.02%) |
Jun 06, 2023 | 23.88 | 24.66 | 23.86 | 24.59 | 2,637,829 | +0.67(+2.80%) |
Jun 05, 2023 | 23.88 | 24.00 | 23.60 | 23.92 | 2,025,107 | +0.02(+0.08%) |
Jun 02, 2023 | 23.71 | 24.02 | 23.64 | 23.90 | 2,813,355 | +0.57(+2.46%) |
Jun 01, 2023 | 22.98 | 23.42 | 22.89 | 23.33 | 3,460,282 | +0.39(+1.71%) |
May 31, 2023 | 23.45 | 23.61 | 22.79 | 22.94 | 6,983,397 | -0.67(-2.83%) |
May 30, 2023 | 23.61 | 23.76 | 23.43 | 23.61 | 2,638,938 | +0.10(+0.41%) |
May 26, 2023 | 23.29 | 23.59 | 23.19 | 23.51 | 2,160,211 | +0.33(+1.44%) |
May 25, 2023 | 22.96 | 23.23 | 22.87 | 23.18 | 2,546,671 | +0.17(+0.75%) |
May 24, 2023 | 23.12 | 23.20 | 22.86 | 23.00 | 2,613,404 | -0.28(-1.19%) |
May 23, 2023 | 23.36 | 23.71 | 23.26 | 23.28 | 2,704,220 | -0.23(-0.98%) |
May 22, 2023 | 23.49 | 23.66 | 23.26 | 23.51 | 2,047,980 | +0.11(+0.49%) |
May 19, 2023 | 23.71 | 23.71 | 23.11 | 23.39 | 2,463,205 | -0.17(-0.73%) |
May 18, 2023 | 23.33 | 23.62 | 23.16 | 23.57 | 2,943,929 | +0.20(+0.86%) |
May 17, 2023 | 23.13 | 23.48 | 22.91 | 23.37 | 2,209,926 | +0.42(+1.83%) |
May 16, 2023 | 23.20 | 23.30 | 22.95 | 22.95 | 1,674,184 | -0.47(-2.00%) |
May 15, 2023 | 23.44 | 23.55 | 23.30 | 23.41 | 2,153,327 | +0.02(+0.08%) |
May 12, 2023 | 23.56 | 23.63 | 23.15 | 23.39 | 2,473,897 | -0.03(-0.12%) |
May 11, 2023 | 23.82 | 23.82 | 23.16 | 23.42 | 4,054,800 | -0.46(-1.92%) |
May 10, 2023 | 24.32 | 24.56 | 23.77 | 23.88 | 3,281,976 | -0.11(-0.48%) |
May 09, 2023 | 23.92 | 24.13 | 23.81 | 24.00 | 2,122,200 | -0.23(-0.95%) |
May 08, 2023 | 24.55 | 24.63 | 23.97 | 24.23 | 3,141,367 | -0.17(-0.70%) |
May 05, 2023 | 24.34 | 24.54 | 24.23 | 24.40 | 2,896,250 | +0.42(+1.75%) |
May 04, 2023 | 23.78 | 24.00 | 23.41 | 23.98 | 3,623,355 | -0.04(-0.16%) |
May 03, 2023 | 24.04 | 24.55 | 23.92 | 24.02 | 3,167,364 | -0.08(-0.32%) |
May 02, 2023 | 24.69 | 24.74 | 23.64 | 24.09 | 4,757,735 | -0.87(-3.48%) |
May 01, 2023 | 26.99 | 27.23 | 24.81 | 24.96 | 5,611,735 | -0.72(-2.79%) |
Apr 28, 2023 | 25.32 | 25.82 | 25.27 | 25.68 | 6,672,010 | +0.25(+0.98%) |
Apr 27, 2023 | 25.21 | 25.46 | 25.01 | 25.43 | 2,480,550 | +0.43(+1.72%) |
Apr 26, 2023 | 25.01 | 25.32 | 24.83 | 25.00 | 2,304,473 | -0.07(-0.27%) |
Apr 25, 2023 | 25.54 | 25.59 | 25.05 | 25.07 | 2,542,866 | -0.72(-2.78%) |
Apr 24, 2023 | 25.65 | 25.81 | 25.41 | 25.78 | 2,506,754 | +0.29(+1.12%) |
Apr 21, 2023 | 25.67 | 25.76 | 25.37 | 25.50 | 2,646,375 | -0.19(-0.74%) |
Apr 20, 2023 | 25.71 | 25.77 | 25.56 | 25.69 | 1,736,413 | -0.23(-0.88%) |
Apr 19, 2023 | 25.61 | 25.98 | 25.53 | 25.92 | 3,262,338 | +0.14(+0.56%) |
Apr 18, 2023 | 25.79 | 25.83 | 25.32 | 25.77 | 2,557,348 | +0.12(+0.48%) |
Apr 17, 2023 | 25.39 | 25.65 | 25.27 | 25.65 | 2,075,228 | +0.10(+0.37%) |
Apr 14, 2023 | 25.99 | 26.12 | 25.37 | 25.55 | 3,293,027 | -0.16(-0.63%) |
Apr 13, 2023 | 25.28 | 25.78 | 25.20 | 25.72 | 2,715,218 | +0.48(+1.89%) |
Apr 12, 2023 | 26.30 | 26.32 | 25.21 | 25.24 | 3,706,508 | -0.71(-2.72%) |
Apr 11, 2023 | 25.59 | 26.17 | 25.55 | 25.95 | 2,667,723 | +0.53(+2.07%) |
Apr 10, 2023 | 25.45 | 25.78 | 25.22 | 25.42 | 3,360,466 | +0.01(+0.04%) |
Apr 06, 2023 | 25.39 | 25.61 | 25.32 | 25.41 | 2,799,082 | -0.01(-0.04%) |
Apr 05, 2023 | 25.17 | 25.47 | 25.16 | 25.42 | 3,318,079 | -0.06(-0.22%) |
Apr 04, 2023 | 25.84 | 25.86 | 25.27 | 25.48 | 3,030,861 | -0.25(-0.97%) |