Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 29.61 | 29.61 | 28.73 | 29.39 | 76,564 | -0.10(-0.33%) |
Jun 29, 2023 | 29.15 | 29.85 | 28.90 | 29.48 | 19,020 | +0.55(+1.90%) |
Jun 28, 2023 | 28.30 | 29.24 | 28.08 | 28.93 | 27,996 | +0.43(+1.52%) |
Jun 27, 2023 | 27.01 | 28.60 | 26.84 | 28.50 | 38,854 | +1.08(+3.94%) |
Jun 26, 2023 | 28.49 | 29.21 | 26.54 | 27.42 | 93,857 | -1.21(-4.24%) |
Jun 23, 2023 | 28.03 | 29.06 | 27.86 | 28.63 | 167,226 | +0.09(+0.30%) |
Jun 22, 2023 | 29.34 | 29.34 | 28.50 | 28.55 | 14,931 | -0.94(-3.20%) |
Jun 21, 2023 | 29.63 | 29.78 | 29.31 | 29.49 | 27,319 | +0.45(+1.56%) |
Jun 20, 2023 | 29.06 | 29.21 | 28.19 | 29.04 | 27,278 | +0.01(+0.03%) |
Jun 16, 2023 | 29.93 | 29.95 | 29.01 | 29.03 | 30,447 | -0.28(-0.95%) |
Jun 15, 2023 | 30.23 | 30.23 | 28.94 | 29.31 | 40,523 | -0.10(-0.33%) |
Jun 14, 2023 | 30.23 | 30.23 | 29.05 | 29.41 | 32,489 | -0.68(-2.27%) |
Jun 13, 2023 | 29.41 | 30.36 | 29.14 | 30.09 | 23,965 | +0.49(+1.66%) |
Jun 12, 2023 | 28.49 | 29.89 | 28.49 | 29.60 | 34,252 | +1.18(+4.14%) |
Jun 09, 2023 | 29.36 | 29.57 | 28.29 | 28.42 | 20,367 | -1.01(-3.44%) |
Jun 08, 2023 | 30.65 | 30.65 | 29.31 | 29.43 | 22,028 | -0.94(-3.11%) |
Jun 07, 2023 | 29.15 | 30.92 | 29.15 | 30.38 | 42,824 | +1.22(+4.20%) |
Jun 06, 2023 | 26.24 | 29.48 | 26.24 | 29.15 | 22,243 | +2.79(+10.60%) |
Jun 05, 2023 | 26.41 | 27.11 | 25.92 | 26.36 | 30,377 | +0.10(+0.37%) |
Jun 02, 2023 | 25.79 | 26.31 | 25.59 | 26.26 | 82,959 | +0.79(+3.10%) |
Jun 01, 2023 | 25.37 | 25.47 | 24.79 | 25.47 | 70,497 | +0.28(+1.11%) |
May 31, 2023 | 25.44 | 25.85 | 24.80 | 25.19 | 56,868 | -0.20(-0.80%) |
May 30, 2023 | 24.51 | 25.99 | 24.32 | 25.40 | 21,738 | +1.01(+4.15%) |
May 26, 2023 | 24.11 | 24.82 | 23.80 | 24.39 | 128,117 | +0.30(+1.24%) |
May 25, 2023 | 24.75 | 24.75 | 24.07 | 24.09 | 13,685 | -0.85(-3.40%) |
May 24, 2023 | 25.61 | 25.61 | 24.83 | 24.93 | 14,795 | -0.83(-3.22%) |
May 23, 2023 | 25.11 | 26.17 | 25.11 | 25.76 | 17,108 | +0.56(+2.22%) |
May 22, 2023 | 25.45 | 25.45 | 25.04 | 25.20 | 10,760 | -0.13(-0.53%) |
May 19, 2023 | 25.93 | 25.93 | 25.34 | 25.34 | 6,384 | -0.50(-1.92%) |
May 18, 2023 | 25.54 | 26.01 | 25.15 | 25.83 | 16,780 | +0.26(+1.01%) |
May 17, 2023 | 24.18 | 25.66 | 24.18 | 25.58 | 12,426 | +1.40(+5.79%) |
May 16, 2023 | 24.60 | 24.69 | 23.98 | 24.18 | 7,751 | -0.50(-2.01%) |
May 15, 2023 | 24.43 | 25.06 | 24.43 | 24.67 | 14,102 | +0.24(+0.97%) |
May 12, 2023 | 24.49 | 24.68 | 23.99 | 24.43 | 9,179 | -0.06(-0.23%) |
May 11, 2023 | 24.29 | 24.61 | 24.22 | 24.49 | 14,634 | -0.09(-0.35%) |
May 10, 2023 | 25.69 | 25.69 | 24.51 | 24.58 | 13,934 | -0.70(-2.75%) |
May 09, 2023 | 25.15 | 25.58 | 24.79 | 25.27 | 16,614 | -0.15(-0.60%) |
May 08, 2023 | 26.20 | 26.30 | 25.40 | 25.42 | 20,033 | -0.42(-1.62%) |
May 05, 2023 | 25.64 | 26.05 | 25.07 | 25.84 | 20,865 | +0.76(+3.04%) |
May 04, 2023 | 24.77 | 25.53 | 24.34 | 25.08 | 27,991 | +0.86(+3.54%) |
May 03, 2023 | 24.62 | 25.22 | 24.07 | 24.22 | 26,167 | -0.12(-0.51%) |
May 02, 2023 | 25.42 | 25.42 | 24.31 | 24.35 | 32,124 | -0.92(-3.66%) |
May 01, 2023 | 25.56 | 25.86 | 24.94 | 25.27 | 19,070 | -0.22(-0.86%) |
Apr 28, 2023 | 25.63 | 26.31 | 25.08 | 25.49 | 25,419 | -0.23(-0.89%) |
Apr 27, 2023 | 24.88 | 25.82 | 24.88 | 25.72 | 12,565 | +0.98(+3.97%) |
Apr 26, 2023 | 24.20 | 24.79 | 24.16 | 24.74 | 17,727 | +0.30(+1.21%) |
Apr 25, 2023 | 25.29 | 25.96 | 24.25 | 24.44 | 60,619 | -1.24(-4.82%) |
Apr 24, 2023 | 25.54 | 25.80 | 25.43 | 25.68 | 18,941 | +0.07(+0.26%) |
Apr 21, 2023 | 25.84 | 26.00 | 25.49 | 25.61 | 22,545 | -0.27(-1.03%) |
Apr 20, 2023 | 25.70 | 26.02 | 25.25 | 25.88 | 14,108 | +0.39(+1.53%) |
Apr 19, 2023 | 25.32 | 25.66 | 25.03 | 25.49 | 13,770 | +0.16(+0.64%) |
Apr 18, 2023 | 25.41 | 25.57 | 25.12 | 25.33 | 15,547 | -0.15(-0.60%) |
Apr 17, 2023 | 24.97 | 25.59 | 24.95 | 25.48 | 14,937 | +0.23(+0.91%) |
Apr 14, 2023 | 25.14 | 25.38 | 24.92 | 25.25 | 16,927 | -0.02(-0.08%) |
Apr 13, 2023 | 24.88 | 25.34 | 24.83 | 25.27 | 14,867 | +0.33(+1.34%) |
Apr 12, 2023 | 25.42 | 25.42 | 24.79 | 24.94 | 10,181 | -0.10(-0.42%) |
Apr 11, 2023 | 24.83 | 25.15 | 24.73 | 25.04 | 28,557 | +0.38(+1.54%) |
Apr 10, 2023 | 24.22 | 24.80 | 24.12 | 24.66 | 23,221 | +0.14(+0.58%) |
Apr 06, 2023 | 24.37 | 24.69 | 24.26 | 24.52 | 9,979 | +0.27(+1.10%) |
Apr 05, 2023 | 24.30 | 24.58 | 23.95 | 24.25 | 28,750 | -0.09(-0.35%) |
Apr 04, 2023 | 24.79 | 24.81 | 24.11 | 24.34 | 24,614 | -0.65(-2.59%) |