Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 27.48 | 27.74 | 27.48 | 27.62 | 7,406 | +0.57(+2.09%) |
Jun 29, 2023 | 26.99 | 27.07 | 26.93 | 27.05 | 2,311 | -0.07(-0.26%) |
Jun 28, 2023 | 26.98 | 27.12 | 26.91 | 27.12 | 5,635 | +0.29(+1.07%) |
Jun 27, 2023 | 26.48 | 26.89 | 26.48 | 26.83 | 6,340 | +0.54(+2.04%) |
Jun 26, 2023 | 26.28 | 26.40 | 26.20 | 26.30 | 5,236 | +0.37(+1.42%) |
Jun 23, 2023 | 26.30 | 26.30 | 25.71 | 25.93 | 7,224 | -0.66(-2.50%) |
Jun 22, 2023 | 26.60 | 26.84 | 26.54 | 26.59 | 66,155 | -0.12(-0.45%) |
Jun 21, 2023 | 27.20 | 27.20 | 26.67 | 26.71 | 12,087 | -0.48(-1.75%) |
Jun 20, 2023 | 27.55 | 27.55 | 26.93 | 27.19 | 13,777 | -0.58(-2.07%) |
Jun 16, 2023 | 28.27 | 28.27 | 27.66 | 27.76 | 8,939 | -0.19(-0.67%) |
Jun 15, 2023 | 27.40 | 27.95 | 27.40 | 27.95 | 22,013 | +1.19(+4.45%) |
Jun 14, 2023 | 26.38 | 26.76 | 26.38 | 26.76 | 18,832 | +0.53(+2.00%) |
Jun 13, 2023 | 26.45 | 26.45 | 26.08 | 26.24 | 7,425 | +0.20(+0.76%) |
Jun 12, 2023 | 25.86 | 26.12 | 25.59 | 26.04 | 13,511 | +0.54(+2.10%) |
Jun 09, 2023 | 25.62 | 25.84 | 25.50 | 25.50 | 20,636 | +0.01(+0.04%) |
Jun 08, 2023 | 25.42 | 25.49 | 25.14 | 25.49 | 3,542 | +0.14(+0.55%) |
Jun 07, 2023 | 25.52 | 25.68 | 25.25 | 25.35 | 9,941 | -0.39(-1.50%) |
Jun 06, 2023 | 25.58 | 25.74 | 25.37 | 25.74 | 3,302 | +0.22(+0.86%) |
Jun 05, 2023 | 25.41 | 25.65 | 25.28 | 25.52 | 44,210 | -0.18(-0.69%) |
Jun 02, 2023 | 25.79 | 25.81 | 25.57 | 25.70 | 13,325 | +0.70(+2.82%) |
Jun 01, 2023 | 24.71 | 25.20 | 24.65 | 25.00 | 8,561 | +0.08(+0.32%) |
May 31, 2023 | 24.82 | 24.92 | 24.62 | 24.92 | 5,440 | -0.09(-0.36%) |
May 30, 2023 | 24.98 | 25.24 | 24.85 | 25.01 | 97,002 | -0.29(-1.16%) |
May 26, 2023 | 25.16 | 25.49 | 25.02 | 25.30 | 16,997 | -0.07(-0.29%) |
May 25, 2023 | 25.51 | 25.60 | 25.17 | 25.37 | 6,884 | -0.41(-1.58%) |
May 24, 2023 | 25.80 | 26.00 | 25.53 | 25.78 | 39,698 | -0.26(-0.99%) |
May 23, 2023 | 26.16 | 26.44 | 26.04 | 26.04 | 58,309 | -0.64(-2.38%) |
May 22, 2023 | 26.50 | 26.87 | 26.50 | 26.67 | 5,480 | +0.52(+1.97%) |
May 19, 2023 | 26.17 | 26.30 | 26.10 | 26.16 | 3,665 | +0.00(+0.00%) |
May 18, 2023 | 26.41 | 26.41 | 26.13 | 26.16 | 10,160 | -0.34(-1.27%) |
May 17, 2023 | 26.51 | 26.64 | 26.38 | 26.49 | 9,560 | -0.30(-1.11%) |
May 16, 2023 | 26.81 | 27.05 | 26.78 | 26.79 | 21,051 | -0.19(-0.70%) |
May 15, 2023 | 26.73 | 27.05 | 26.57 | 26.98 | 26,777 | +0.65(+2.49%) |
May 12, 2023 | 26.64 | 26.64 | 26.30 | 26.33 | 15,173 | -0.79(-2.93%) |
May 11, 2023 | 27.05 | 27.29 | 26.90 | 27.12 | 11,661 | +0.44(+1.64%) |
May 10, 2023 | 26.27 | 26.82 | 26.27 | 26.68 | 50,093 | +0.39(+1.47%) |
May 09, 2023 | 25.90 | 26.30 | 25.90 | 26.30 | 41,637 | -0.31(-1.16%) |
May 08, 2023 | 26.51 | 26.75 | 26.49 | 26.60 | 42,788 | +0.29(+1.09%) |
May 05, 2023 | 26.20 | 26.37 | 26.17 | 26.32 | 14,648 | +0.01(+0.04%) |
May 04, 2023 | 26.00 | 26.38 | 26.00 | 26.31 | 11,920 | +0.59(+2.28%) |
May 03, 2023 | 25.90 | 26.04 | 25.68 | 25.72 | 7,117 | -0.06(-0.23%) |
May 02, 2023 | 25.92 | 25.95 | 25.67 | 25.78 | 63,890 | -0.42(-1.59%) |
May 01, 2023 | 26.40 | 26.40 | 26.07 | 26.20 | 37,037 | -0.24(-0.90%) |
Apr 28, 2023 | 26.17 | 26.43 | 26.17 | 26.43 | 9,739 | +0.07(+0.26%) |
Apr 27, 2023 | 26.13 | 26.49 | 25.96 | 26.37 | 42,097 | +0.49(+1.90%) |
Apr 26, 2023 | 25.80 | 26.10 | 25.71 | 25.87 | 41,868 | +0.83(+3.31%) |
Apr 25, 2023 | 25.60 | 25.67 | 24.97 | 25.05 | 126,605 | -1.06(-4.07%) |
Apr 24, 2023 | 26.09 | 26.23 | 25.95 | 26.11 | 73,866 | -0.06(-0.23%) |
Apr 21, 2023 | 26.19 | 26.37 | 26.04 | 26.17 | 153,783 | -0.34(-1.27%) |
Apr 20, 2023 | 27.05 | 27.05 | 26.40 | 26.50 | 132,625 | -0.76(-2.80%) |
Apr 19, 2023 | 27.39 | 27.48 | 27.20 | 27.27 | 104,263 | -0.61(-2.20%) |
Apr 18, 2023 | 27.96 | 28.03 | 27.80 | 27.88 | 180,922 | -0.09(-0.33%) |
Apr 17, 2023 | 27.78 | 27.99 | 27.70 | 27.97 | 29,515 | +0.80(+2.96%) |
Apr 14, 2023 | 27.22 | 27.45 | 26.98 | 27.17 | 96,412 | +0.15(+0.55%) |
Apr 13, 2023 | 27.04 | 27.16 | 27.01 | 27.02 | 7,982 | +0.38(+1.41%) |
Apr 12, 2023 | 27.33 | 27.33 | 26.64 | 26.64 | 93,180 | -0.84(-3.07%) |
Apr 11, 2023 | 27.27 | 27.79 | 27.27 | 27.49 | 330,995 | +0.22(+0.80%) |
Apr 10, 2023 | 26.83 | 27.32 | 26.83 | 27.27 | 380,056 | +0.23(+0.84%) |
Apr 06, 2023 | 26.66 | 27.20 | 26.66 | 27.04 | 592,464 | +0.10(+0.37%) |
Apr 05, 2023 | 26.91 | 27.42 | 26.68 | 26.94 | 302,325 | -0.25(-0.91%) |
Apr 04, 2023 | 27.45 | 27.57 | 27.07 | 27.19 | 381,270 | -0.81(-2.91%) |