Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 26.54 | 26.60 | 26.22 | 26.26 | 2,187,783 | -0.08(-0.30%) |
Jun 29, 2023 | 25.61 | 26.48 | 25.54 | 26.33 | 2,831,716 | +0.63(+2.46%) |
Jun 28, 2023 | 25.21 | 25.75 | 25.04 | 25.70 | 2,316,272 | +0.43(+1.69%) |
Jun 27, 2023 | 24.87 | 25.42 | 24.80 | 25.27 | 1,571,206 | +0.27(+1.09%) |
Jun 26, 2023 | 24.81 | 25.16 | 24.56 | 25.00 | 1,895,431 | +0.32(+1.30%) |
Jun 23, 2023 | 24.02 | 24.71 | 23.96 | 24.68 | 4,180,687 | +0.35(+1.44%) |
Jun 22, 2023 | 23.95 | 24.35 | 23.82 | 24.33 | 1,418,975 | +0.00(+0.00%) |
Jun 21, 2023 | 24.11 | 24.60 | 23.95 | 24.33 | 2,220,413 | -0.07(-0.28%) |
Jun 20, 2023 | 24.37 | 24.73 | 24.27 | 24.40 | 2,657,209 | -0.32(-1.30%) |
Jun 16, 2023 | 24.91 | 25.00 | 24.50 | 24.72 | 2,979,354 | -0.08(-0.31%) |
Jun 15, 2023 | 24.40 | 24.98 | 24.24 | 24.80 | 1,969,295 | +0.24(+0.99%) |
Jun 14, 2023 | 24.92 | 25.03 | 24.29 | 24.56 | 1,363,342 | -0.25(-0.99%) |
Jun 13, 2023 | 24.44 | 25.05 | 24.31 | 24.80 | 2,098,817 | +0.66(+2.75%) |
Jun 12, 2023 | 24.19 | 24.66 | 24.02 | 24.14 | 2,817,610 | -0.02(-0.08%) |
Jun 09, 2023 | 24.81 | 24.92 | 24.03 | 24.16 | 3,042,106 | -0.61(-2.45%) |
Jun 08, 2023 | 25.54 | 25.58 | 24.50 | 24.76 | 2,481,111 | -0.76(-2.98%) |
Jun 07, 2023 | 25.48 | 25.63 | 25.17 | 25.52 | 1,841,845 | +0.03(+0.11%) |
Jun 06, 2023 | 24.66 | 25.52 | 24.66 | 25.49 | 2,681,501 | +1.00(+4.09%) |
Jun 05, 2023 | 24.57 | 24.70 | 24.07 | 24.49 | 2,204,432 | -0.18(-0.74%) |
Jun 02, 2023 | 23.63 | 24.81 | 23.56 | 24.68 | 2,642,256 | +1.55(+6.70%) |
Jun 01, 2023 | 22.89 | 23.29 | 22.65 | 23.13 | 2,213,383 | +0.26(+1.14%) |
May 31, 2023 | 23.54 | 23.64 | 22.75 | 22.87 | 3,176,373 | -0.91(-3.81%) |
May 30, 2023 | 24.13 | 24.20 | 23.73 | 23.77 | 1,866,506 | -0.40(-1.67%) |
May 26, 2023 | 24.53 | 24.53 | 24.04 | 24.18 | 1,678,570 | -0.16(-0.67%) |
May 25, 2023 | 24.44 | 24.59 | 23.96 | 24.34 | 1,550,001 | -0.19(-0.78%) |
May 24, 2023 | 24.78 | 24.87 | 24.44 | 24.53 | 1,317,759 | -0.37(-1.47%) |
May 23, 2023 | 24.65 | 25.18 | 24.64 | 24.90 | 1,908,018 | +0.26(+1.06%) |
May 22, 2023 | 24.63 | 24.78 | 24.51 | 24.64 | 1,219,832 | +0.17(+0.71%) |
May 19, 2023 | 25.00 | 25.03 | 24.45 | 24.46 | 1,448,281 | -0.38(-1.51%) |
May 18, 2023 | 24.34 | 24.94 | 24.18 | 24.84 | 1,608,201 | +0.37(+1.50%) |
May 17, 2023 | 23.99 | 24.50 | 23.86 | 24.47 | 1,683,285 | +0.61(+2.54%) |
May 16, 2023 | 24.19 | 24.30 | 23.84 | 23.87 | 1,005,244 | -0.49(-2.02%) |
May 15, 2023 | 24.29 | 24.45 | 24.12 | 24.36 | 1,176,812 | +0.23(+0.96%) |
May 12, 2023 | 24.23 | 24.31 | 24.07 | 24.13 | 837,365 | +0.03(+0.12%) |
May 11, 2023 | 24.07 | 24.40 | 23.87 | 24.10 | 1,831,476 | -0.26(-1.07%) |
May 10, 2023 | 24.70 | 24.84 | 24.21 | 24.36 | 1,620,814 | -0.15(-0.63%) |
May 09, 2023 | 24.79 | 24.90 | 24.40 | 24.51 | 2,484,079 | -0.58(-2.30%) |
May 08, 2023 | 25.77 | 25.85 | 25.07 | 25.09 | 2,121,266 | -0.56(-2.18%) |
May 05, 2023 | 25.83 | 25.86 | 24.96 | 25.65 | 2,685,483 | +0.17(+0.68%) |
May 04, 2023 | 25.22 | 25.73 | 24.70 | 25.48 | 2,506,326 | +0.21(+0.84%) |
May 03, 2023 | 25.45 | 25.80 | 25.24 | 25.26 | 1,304,095 | -0.05(-0.19%) |
May 02, 2023 | 25.45 | 25.48 | 24.76 | 25.31 | 1,390,191 | -0.42(-1.65%) |
May 01, 2023 | 25.81 | 25.96 | 25.48 | 25.74 | 1,618,090 | -0.06(-0.22%) |
Apr 28, 2023 | 24.97 | 25.88 | 24.97 | 25.79 | 1,684,014 | +0.83(+3.32%) |
Apr 27, 2023 | 24.86 | 25.07 | 24.68 | 24.96 | 1,369,015 | +0.23(+0.93%) |
Apr 26, 2023 | 24.95 | 25.13 | 24.68 | 24.73 | 1,287,678 | -0.26(-1.04%) |
Apr 25, 2023 | 25.48 | 25.75 | 24.89 | 24.99 | 1,236,768 | -0.87(-3.35%) |
Apr 24, 2023 | 25.92 | 26.10 | 25.76 | 25.86 | 2,403,062 | +0.06(+0.22%) |
Apr 21, 2023 | 26.08 | 26.09 | 25.42 | 25.80 | 2,460,170 | -0.47(-1.80%) |
Apr 20, 2023 | 26.45 | 26.77 | 26.05 | 26.27 | 1,510,811 | -0.47(-1.76%) |
Apr 19, 2023 | 26.33 | 26.79 | 26.19 | 26.75 | 1,717,013 | +0.22(+0.83%) |
Apr 18, 2023 | 26.62 | 26.70 | 26.24 | 26.52 | 1,288,231 | +0.13(+0.51%) |
Apr 17, 2023 | 26.00 | 26.43 | 25.81 | 26.39 | 1,474,457 | +0.44(+1.71%) |
Apr 14, 2023 | 26.42 | 26.61 | 25.65 | 25.95 | 2,741,198 | -0.57(-2.14%) |
Apr 13, 2023 | 25.83 | 26.75 | 25.72 | 26.52 | 3,597,537 | +0.69(+2.68%) |
Apr 12, 2023 | 26.27 | 26.31 | 25.70 | 25.82 | 1,354,262 | -0.13(-0.52%) |
Apr 11, 2023 | 25.87 | 26.18 | 25.87 | 25.96 | 1,373,958 | +0.16(+0.63%) |
Apr 10, 2023 | 25.31 | 25.89 | 25.21 | 25.79 | 1,888,479 | +0.59(+2.33%) |
Apr 06, 2023 | 25.45 | 25.45 | 25.07 | 25.21 | 2,400,732 | -0.37(-1.43%) |
Apr 05, 2023 | 25.35 | 25.57 | 25.18 | 25.57 | 3,021,466 | -0.04(-0.15%) |
Apr 04, 2023 | 26.16 | 26.17 | 25.41 | 25.61 | 2,746,157 | -0.65(-2.46%) |