Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 25.00 | 25.44 | 24.77 | 24.78 | 409,064 | -0.20(-0.80%) |
Jun 29, 2023 | 24.48 | 25.02 | 24.40 | 24.98 | 353,855 | +0.46(+1.88%) |
Jun 28, 2023 | 24.84 | 24.88 | 24.24 | 24.52 | 438,154 | -0.44(-1.76%) |
Jun 27, 2023 | 25.15 | 25.43 | 24.66 | 24.96 | 566,094 | +0.02(+0.08%) |
Jun 26, 2023 | 24.89 | 25.19 | 24.75 | 24.94 | 418,956 | -0.02(-0.08%) |
Jun 23, 2023 | 23.87 | 24.99 | 23.87 | 24.96 | 714,754 | +0.67(+2.76%) |
Jun 22, 2023 | 24.06 | 24.38 | 23.75 | 24.29 | 471,593 | +0.16(+0.66%) |
Jun 21, 2023 | 24.41 | 24.75 | 23.98 | 24.13 | 390,700 | -0.34(-1.39%) |
Jun 20, 2023 | 24.14 | 24.51 | 23.90 | 24.47 | 396,632 | +0.15(+0.62%) |
Jun 16, 2023 | 24.69 | 24.85 | 23.89 | 24.32 | 908,030 | -0.01(-0.04%) |
Jun 15, 2023 | 23.87 | 24.61 | 23.87 | 24.33 | 385,531 | +0.32(+1.33%) |
Jun 14, 2023 | 24.24 | 24.49 | 23.72 | 24.01 | 712,785 | -0.02(-0.08%) |
Jun 13, 2023 | 23.49 | 24.12 | 23.35 | 24.03 | 495,808 | +0.69(+2.96%) |
Jun 12, 2023 | 22.84 | 23.37 | 22.50 | 23.34 | 291,414 | +0.79(+3.50%) |
Jun 09, 2023 | 22.53 | 22.96 | 22.20 | 22.55 | 513,004 | -0.05(-0.22%) |
Jun 08, 2023 | 22.75 | 22.77 | 22.15 | 22.60 | 368,153 | -0.26(-1.14%) |
Jun 07, 2023 | 22.46 | 23.20 | 21.89 | 22.86 | 405,802 | +0.54(+2.42%) |
Jun 06, 2023 | 21.88 | 22.44 | 21.65 | 22.32 | 287,327 | +0.51(+2.34%) |
Jun 05, 2023 | 21.59 | 21.92 | 21.45 | 21.81 | 273,677 | +0.13(+0.60%) |
Jun 02, 2023 | 21.00 | 21.75 | 20.71 | 21.68 | 286,083 | +1.05(+5.09%) |
Jun 01, 2023 | 20.09 | 20.93 | 19.95 | 20.63 | 616,263 | +0.57(+2.84%) |
May 31, 2023 | 19.82 | 20.22 | 19.26 | 20.06 | 1,002,475 | +0.27(+1.36%) |
May 30, 2023 | 21.30 | 21.59 | 19.76 | 19.79 | 614,396 | -1.39(-6.56%) |
May 26, 2023 | 20.72 | 21.28 | 20.63 | 21.18 | 283,413 | +0.47(+2.27%) |
May 25, 2023 | 20.53 | 20.83 | 20.30 | 20.71 | 257,270 | -0.05(-0.24%) |
May 24, 2023 | 20.94 | 21.12 | 20.66 | 20.76 | 285,817 | -0.51(-2.40%) |
May 23, 2023 | 22.17 | 22.37 | 20.10 | 21.27 | 1,004,521 | -1.11(-4.96%) |
May 22, 2023 | 22.00 | 22.48 | 21.56 | 22.38 | 226,467 | +0.34(+1.54%) |
May 19, 2023 | 22.13 | 24.40 | 21.70 | 22.04 | 252,272 | +0.21(+0.96%) |
May 18, 2023 | 21.66 | 21.93 | 20.97 | 21.83 | 683,239 | +0.23(+1.06%) |
May 17, 2023 | 20.90 | 21.69 | 20.90 | 21.60 | 733,490 | +0.84(+4.05%) |
May 16, 2023 | 21.37 | 21.61 | 20.73 | 20.76 | 565,295 | -0.70(-3.26%) |
May 15, 2023 | 22.76 | 22.76 | 21.43 | 21.46 | 564,436 | -1.19(-5.25%) |
May 12, 2023 | 22.44 | 22.91 | 22.25 | 22.65 | 254,413 | +0.25(+1.12%) |
May 11, 2023 | 22.68 | 22.81 | 22.19 | 22.40 | 364,484 | -0.33(-1.45%) |
May 10, 2023 | 24.11 | 24.46 | 22.57 | 22.73 | 849,547 | -1.02(-4.29%) |
May 09, 2023 | 23.61 | 23.88 | 23.12 | 23.75 | 374,210 | -0.03(-0.13%) |
May 08, 2023 | 24.40 | 24.41 | 23.76 | 23.78 | 272,527 | -0.51(-2.10%) |
May 05, 2023 | 23.49 | 24.46 | 23.49 | 24.29 | 366,387 | +1.26(+5.47%) |
May 04, 2023 | 23.81 | 24.18 | 22.90 | 23.03 | 276,801 | -0.96(-4.00%) |
May 03, 2023 | 24.12 | 24.55 | 23.86 | 23.99 | 350,825 | +0.01(+0.04%) |
May 02, 2023 | 25.02 | 25.06 | 23.68 | 23.98 | 279,984 | -1.22(-4.84%) |
May 01, 2023 | 25.17 | 25.61 | 24.72 | 25.20 | 281,544 | +0.01(+0.04%) |
Apr 28, 2023 | 25.04 | 26.10 | 24.85 | 25.19 | 503,396 | +0.12(+0.48%) |
Apr 27, 2023 | 24.19 | 25.09 | 23.84 | 25.07 | 368,655 | +1.00(+4.15%) |
Apr 26, 2023 | 24.76 | 25.29 | 23.87 | 24.07 | 253,792 | -0.87(-3.49%) |
Apr 25, 2023 | 24.55 | 25.75 | 24.55 | 24.94 | 344,106 | +0.03(+0.12%) |
Apr 24, 2023 | 25.14 | 25.29 | 24.68 | 24.91 | 247,874 | -0.20(-0.80%) |
Apr 21, 2023 | 25.49 | 25.52 | 24.86 | 25.11 | 211,322 | -0.38(-1.49%) |
Apr 20, 2023 | 25.00 | 26.21 | 24.61 | 25.49 | 286,904 | +0.18(+0.71%) |
Apr 19, 2023 | 25.49 | 25.52 | 25.13 | 25.31 | 377,226 | -0.35(-1.36%) |
Apr 18, 2023 | 26.00 | 26.97 | 25.54 | 25.66 | 404,634 | -0.27(-1.04%) |
Apr 17, 2023 | 25.33 | 25.99 | 25.04 | 25.93 | 192,494 | +0.57(+2.25%) |
Apr 14, 2023 | 26.48 | 26.55 | 25.21 | 25.36 | 207,627 | -0.94(-3.57%) |
Apr 13, 2023 | 26.07 | 26.47 | 25.55 | 26.30 | 170,025 | +0.41(+1.58%) |
Apr 12, 2023 | 26.58 | 26.62 | 25.83 | 25.89 | 153,223 | -0.28(-1.07%) |
Apr 11, 2023 | 26.03 | 26.38 | 25.83 | 26.17 | 141,453 | +0.23(+0.89%) |
Apr 10, 2023 | 25.31 | 25.98 | 25.20 | 25.94 | 202,529 | +0.63(+2.49%) |
Apr 06, 2023 | 24.97 | 25.57 | 24.75 | 25.31 | 202,333 | +0.35(+1.40%) |
Apr 05, 2023 | 24.81 | 25.09 | 24.54 | 24.96 | 254,281 | -0.02(-0.08%) |
Apr 04, 2023 | 25.26 | 25.28 | 24.52 | 24.98 | 196,984 | -0.33(-1.30%) |