Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 28.72 | 28.85 | 27.86 | 28.24 | 1,220,434 | +0.00(+0.00%) |
Jun 29, 2023 | 27.65 | 28.39 | 27.57 | 28.24 | 748,153 | +0.51(+1.83%) |
Jun 28, 2023 | 28.62 | 28.62 | 27.46 | 27.73 | 1,707,773 | -0.88(-3.09%) |
Jun 27, 2023 | 27.64 | 28.67 | 27.17 | 28.62 | 1,559,729 | +0.87(+3.12%) |
Jun 26, 2023 | 25.86 | 27.86 | 25.80 | 27.75 | 1,479,532 | +1.94(+7.50%) |
Jun 23, 2023 | 26.42 | 26.67 | 25.65 | 25.82 | 1,926,666 | -0.78(-2.95%) |
Jun 22, 2023 | 27.82 | 27.82 | 26.48 | 26.60 | 1,304,509 | -1.09(-3.93%) |
Jun 21, 2023 | 27.61 | 27.93 | 27.21 | 27.69 | 1,017,233 | -0.19(-0.69%) |
Jun 20, 2023 | 28.20 | 28.20 | 27.40 | 27.88 | 984,374 | -0.48(-1.69%) |
Jun 16, 2023 | 28.47 | 28.63 | 28.06 | 28.36 | 1,619,369 | -0.14(-0.48%) |
Jun 15, 2023 | 27.67 | 28.61 | 27.67 | 28.50 | 1,659,043 | +0.36(+1.28%) |
Jun 14, 2023 | 28.41 | 29.16 | 28.00 | 28.14 | 2,152,453 | +0.01(+0.03%) |
Jun 13, 2023 | 27.64 | 28.41 | 27.28 | 28.13 | 1,409,972 | +0.65(+2.35%) |
Jun 12, 2023 | 27.53 | 28.13 | 27.30 | 27.48 | 600,999 | -0.11(-0.40%) |
Jun 09, 2023 | 27.32 | 28.06 | 27.16 | 27.59 | 1,211,973 | +0.23(+0.84%) |
Jun 08, 2023 | 27.80 | 27.80 | 27.00 | 27.36 | 1,316,526 | -0.57(-2.05%) |
Jun 07, 2023 | 27.06 | 28.10 | 26.89 | 27.94 | 1,719,921 | +1.34(+5.02%) |
Jun 06, 2023 | 25.59 | 27.02 | 25.37 | 26.60 | 1,019,608 | +1.09(+4.26%) |
Jun 05, 2023 | 25.67 | 25.75 | 25.20 | 25.51 | 1,109,438 | -0.18(-0.68%) |
Jun 02, 2023 | 25.24 | 26.13 | 25.10 | 25.69 | 1,195,427 | +1.03(+4.19%) |
Jun 01, 2023 | 25.07 | 25.07 | 24.30 | 24.65 | 809,005 | -0.36(-1.44%) |
May 31, 2023 | 25.00 | 25.37 | 24.87 | 25.01 | 1,435,276 | -0.17(-0.66%) |
May 30, 2023 | 24.86 | 25.24 | 24.65 | 25.18 | 1,194,305 | +0.38(+1.52%) |
May 26, 2023 | 24.45 | 24.93 | 24.27 | 24.80 | 896,816 | +0.46(+1.89%) |
May 25, 2023 | 24.73 | 24.89 | 24.07 | 24.34 | 1,473,224 | -0.58(-2.33%) |
May 24, 2023 | 25.81 | 25.94 | 24.76 | 24.92 | 1,099,085 | -0.99(-3.81%) |
May 23, 2023 | 25.59 | 26.80 | 25.44 | 25.91 | 1,793,675 | +0.58(+2.29%) |
May 22, 2023 | 24.86 | 25.56 | 24.51 | 25.33 | 1,459,697 | +0.57(+2.31%) |
May 19, 2023 | 25.00 | 25.34 | 24.67 | 24.76 | 1,497,676 | +0.03(+0.11%) |
May 18, 2023 | 24.59 | 24.89 | 24.29 | 24.73 | 1,112,878 | -0.05(-0.19%) |
May 17, 2023 | 24.09 | 24.99 | 23.95 | 24.77 | 1,265,645 | +0.76(+3.15%) |
May 16, 2023 | 25.14 | 25.14 | 23.99 | 24.02 | 1,326,580 | -1.21(-4.79%) |
May 15, 2023 | 25.40 | 25.66 | 24.77 | 25.23 | 1,575,483 | -0.05(-0.18%) |
May 12, 2023 | 26.09 | 26.16 | 25.05 | 25.27 | 1,132,525 | -0.73(-2.80%) |
May 11, 2023 | 25.87 | 26.18 | 25.50 | 26.00 | 1,064,169 | -0.27(-1.02%) |
May 10, 2023 | 26.36 | 26.56 | 25.58 | 26.27 | 1,527,312 | +0.19(+0.74%) |
May 09, 2023 | 25.46 | 26.18 | 25.10 | 26.07 | 1,785,502 | +0.22(+0.86%) |
May 08, 2023 | 26.10 | 26.25 | 25.46 | 25.85 | 1,014,961 | -0.24(-0.92%) |
May 05, 2023 | 25.89 | 26.25 | 25.55 | 26.09 | 1,106,855 | +0.63(+2.46%) |
May 04, 2023 | 24.99 | 25.83 | 24.61 | 25.47 | 1,464,201 | +0.23(+0.91%) |
May 03, 2023 | 25.60 | 26.04 | 25.07 | 25.24 | 1,222,336 | -0.17(-0.65%) |
May 02, 2023 | 26.08 | 26.29 | 25.03 | 25.40 | 1,593,826 | -0.89(-3.40%) |
May 01, 2023 | 26.77 | 26.92 | 26.03 | 26.30 | 1,537,015 | -0.65(-2.43%) |
Apr 28, 2023 | 27.17 | 28.22 | 26.72 | 26.95 | 1,688,423 | -0.02(-0.07%) |
Apr 27, 2023 | 25.84 | 27.25 | 25.81 | 26.97 | 2,364,176 | +0.18(+0.65%) |
Apr 26, 2023 | 26.93 | 27.47 | 26.56 | 26.79 | 1,461,753 | +0.08(+0.31%) |
Apr 25, 2023 | 27.19 | 27.43 | 26.26 | 26.71 | 1,492,592 | -0.84(-3.04%) |
Apr 24, 2023 | 27.74 | 27.88 | 27.20 | 27.55 | 838,173 | -0.20(-0.73%) |
Apr 21, 2023 | 28.22 | 28.29 | 27.63 | 27.75 | 970,530 | -0.27(-0.95%) |
Apr 20, 2023 | 28.57 | 28.93 | 27.93 | 28.02 | 953,495 | -0.89(-3.09%) |
Apr 19, 2023 | 27.39 | 28.96 | 27.33 | 28.91 | 1,095,765 | +1.17(+4.22%) |
Apr 18, 2023 | 28.24 | 28.29 | 27.48 | 27.74 | 926,002 | -0.40(-1.41%) |
Apr 17, 2023 | 27.29 | 28.26 | 27.24 | 28.14 | 1,442,122 | +0.84(+3.07%) |
Apr 14, 2023 | 28.03 | 28.45 | 27.05 | 27.30 | 1,115,561 | -0.41(-1.46%) |
Apr 13, 2023 | 27.89 | 28.04 | 27.30 | 27.71 | 1,741,501 | -0.16(-0.56%) |
Apr 12, 2023 | 29.80 | 29.81 | 27.70 | 27.86 | 1,582,494 | -1.48(-5.06%) |
Apr 11, 2023 | 29.14 | 29.80 | 28.96 | 29.35 | 1,403,679 | +0.39(+1.34%) |
Apr 10, 2023 | 29.22 | 29.71 | 28.24 | 28.96 | 1,419,272 | -0.65(-2.21%) |
Apr 06, 2023 | 29.82 | 29.82 | 29.36 | 29.61 | 848,400 | +0.06(+0.22%) |
Apr 05, 2023 | 29.45 | 29.73 | 29.09 | 29.55 | 1,198,220 | -0.08(-0.28%) |
Apr 04, 2023 | 29.96 | 30.00 | 29.12 | 29.63 | 1,501,210 | -0.17(-0.56%) |