Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 25.03 | 25.11 | 24.57 | 24.60 | 165,575 | -0.40(-1.60%) |
Jun 29, 2023 | 24.65 | 25.08 | 24.57 | 25.00 | 125,759 | +0.39(+1.58%) |
Jun 28, 2023 | 24.63 | 24.77 | 24.53 | 24.61 | 132,040 | +0.01(+0.04%) |
Jun 27, 2023 | 24.39 | 24.95 | 24.24 | 24.60 | 171,196 | +0.19(+0.78%) |
Jun 26, 2023 | 24.24 | 24.64 | 24.24 | 24.41 | 145,123 | +0.09(+0.37%) |
Jun 23, 2023 | 24.65 | 24.88 | 24.11 | 24.32 | 1,177,473 | -0.67(-2.68%) |
Jun 22, 2023 | 25.87 | 25.87 | 24.96 | 24.99 | 278,295 | -1.02(-3.92%) |
Jun 21, 2023 | 25.61 | 26.01 | 25.19 | 26.01 | 474,448 | +0.34(+1.32%) |
Jun 20, 2023 | 25.21 | 25.75 | 25.10 | 25.67 | 254,339 | +0.44(+1.74%) |
Jun 16, 2023 | 25.71 | 25.72 | 24.85 | 25.23 | 461,567 | -0.24(-0.94%) |
Jun 15, 2023 | 25.13 | 25.50 | 25.04 | 25.47 | 243,946 | +0.16(+0.63%) |
Jun 14, 2023 | 25.15 | 25.31 | 24.90 | 25.31 | 226,683 | +0.22(+0.88%) |
Jun 13, 2023 | 25.29 | 25.63 | 24.83 | 25.09 | 136,302 | -0.17(-0.67%) |
Jun 12, 2023 | 25.09 | 25.47 | 25.01 | 25.26 | 110,536 | +0.16(+0.64%) |
Jun 09, 2023 | 25.25 | 25.40 | 24.54 | 25.10 | 128,759 | -0.23(-0.91%) |
Jun 08, 2023 | 24.95 | 25.35 | 24.54 | 25.33 | 176,782 | +0.35(+1.40%) |
Jun 07, 2023 | 24.75 | 25.22 | 24.68 | 24.98 | 182,403 | +0.23(+0.93%) |
Jun 06, 2023 | 23.95 | 24.84 | 23.81 | 24.75 | 285,380 | +0.87(+3.64%) |
Jun 05, 2023 | 24.07 | 24.07 | 22.95 | 23.88 | 127,457 | -0.48(-1.97%) |
Jun 02, 2023 | 23.91 | 24.56 | 23.45 | 24.36 | 182,730 | +0.70(+2.96%) |
Jun 01, 2023 | 23.28 | 23.87 | 23.22 | 23.66 | 116,445 | +0.36(+1.55%) |
May 31, 2023 | 23.00 | 23.42 | 22.88 | 23.30 | 408,683 | +0.28(+1.22%) |
May 30, 2023 | 22.84 | 23.23 | 22.76 | 23.02 | 80,548 | +0.35(+1.54%) |
May 26, 2023 | 22.53 | 22.96 | 22.53 | 22.67 | 126,481 | +0.09(+0.40%) |
May 25, 2023 | 23.18 | 23.28 | 22.50 | 22.58 | 149,253 | -0.66(-2.84%) |
May 24, 2023 | 23.47 | 23.50 | 23.18 | 23.24 | 102,016 | -0.23(-0.98%) |
May 23, 2023 | 23.53 | 24.04 | 23.36 | 23.47 | 118,555 | -0.17(-0.72%) |
May 22, 2023 | 23.66 | 23.85 | 23.40 | 23.64 | 135,199 | +0.03(+0.13%) |
May 19, 2023 | 23.60 | 23.75 | 23.24 | 23.61 | 165,059 | +0.29(+1.24%) |
May 18, 2023 | 22.71 | 23.40 | 22.70 | 23.32 | 129,724 | +0.55(+2.42%) |
May 17, 2023 | 22.11 | 22.84 | 22.08 | 22.77 | 142,779 | +0.69(+3.13%) |
May 16, 2023 | 21.48 | 22.12 | 21.23 | 22.08 | 112,595 | +0.56(+2.60%) |
May 15, 2023 | 21.22 | 21.62 | 21.22 | 21.52 | 106,374 | +0.25(+1.18%) |
May 12, 2023 | 20.93 | 21.84 | 20.93 | 21.27 | 131,143 | +0.28(+1.33%) |
May 11, 2023 | 20.79 | 21.16 | 20.55 | 20.99 | 120,307 | -0.03(-0.14%) |
May 10, 2023 | 20.95 | 21.34 | 20.83 | 21.02 | 211,521 | +0.45(+2.19%) |
May 09, 2023 | 20.39 | 20.76 | 20.39 | 20.57 | 141,035 | +0.00(+0.00%) |
May 08, 2023 | 21.25 | 21.29 | 20.25 | 20.57 | 204,051 | -0.68(-3.20%) |
May 05, 2023 | 20.00 | 21.37 | 20.00 | 21.25 | 179,872 | +1.28(+6.41%) |
May 04, 2023 | 21.12 | 22.27 | 19.80 | 19.97 | 360,308 | -2.34(-10.49%) |
May 03, 2023 | 22.67 | 22.82 | 22.19 | 22.31 | 121,140 | -0.29(-1.28%) |
May 02, 2023 | 22.85 | 22.85 | 22.18 | 22.60 | 131,317 | -0.38(-1.65%) |
May 01, 2023 | 22.35 | 23.16 | 22.35 | 22.98 | 113,544 | +0.52(+2.32%) |
Apr 28, 2023 | 22.20 | 22.70 | 22.20 | 22.46 | 90,694 | +0.18(+0.81%) |
Apr 27, 2023 | 22.15 | 22.36 | 22.00 | 22.28 | 62,336 | +0.28(+1.27%) |
Apr 26, 2023 | 22.00 | 22.32 | 21.81 | 22.00 | 85,527 | -0.07(-0.32%) |
Apr 25, 2023 | 22.58 | 23.49 | 22.06 | 22.07 | 108,654 | -0.71(-3.12%) |
Apr 24, 2023 | 23.34 | 23.46 | 22.48 | 22.78 | 87,850 | -0.53(-2.27%) |
Apr 21, 2023 | 23.02 | 23.38 | 22.92 | 23.31 | 75,964 | +0.24(+1.04%) |
Apr 20, 2023 | 22.61 | 23.13 | 22.53 | 23.07 | 85,758 | +0.24(+1.05%) |
Apr 19, 2023 | 22.70 | 22.86 | 22.45 | 22.83 | 75,283 | +0.00(+0.00%) |
Apr 18, 2023 | 22.87 | 22.95 | 22.72 | 22.83 | 73,807 | +0.05(+0.22%) |
Apr 17, 2023 | 22.73 | 22.86 | 22.44 | 22.78 | 81,526 | +0.12(+0.53%) |
Apr 14, 2023 | 22.91 | 23.23 | 22.45 | 22.66 | 94,334 | -0.37(-1.61%) |
Apr 13, 2023 | 22.44 | 23.07 | 22.31 | 23.03 | 111,621 | +0.67(+3.00%) |
Apr 12, 2023 | 22.98 | 23.17 | 22.23 | 22.36 | 127,287 | -0.45(-1.97%) |
Apr 11, 2023 | 22.67 | 22.95 | 22.64 | 22.81 | 119,440 | +0.16(+0.71%) |
Apr 10, 2023 | 22.53 | 22.71 | 22.28 | 22.65 | 144,383 | +0.00(+0.00%) |
Apr 06, 2023 | 22.63 | 22.73 | 22.27 | 22.65 | 153,002 | +0.07(+0.31%) |
Apr 05, 2023 | 22.34 | 22.58 | 21.94 | 22.58 | 220,179 | +0.10(+0.44%) |
Apr 04, 2023 | 23.01 | 23.20 | 22.40 | 22.48 | 153,346 | -0.49(-2.13%) |