Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 26.19 | 26.28 | 25.46 | 26.18 | 2,890,593 | +0.15(+0.59%) |
Jun 29, 2023 | 25.68 | 26.09 | 25.57 | 26.03 | 3,180,264 | +0.58(+2.28%) |
Jun 28, 2023 | 25.57 | 25.57 | 25.12 | 25.45 | 2,760,675 | -0.18(-0.72%) |
Jun 27, 2023 | 25.32 | 26.05 | 25.09 | 25.63 | 3,135,273 | +0.27(+1.07%) |
Jun 26, 2023 | 25.05 | 25.87 | 25.05 | 25.36 | 3,715,132 | +0.32(+1.27%) |
Jun 23, 2023 | 25.23 | 25.52 | 24.82 | 25.04 | 3,345,114 | -0.53(-2.08%) |
Jun 22, 2023 | 25.81 | 25.89 | 25.48 | 25.57 | 1,714,896 | -0.14(-0.56%) |
Jun 21, 2023 | 25.68 | 25.86 | 25.42 | 25.72 | 2,040,288 | +0.04(+0.15%) |
Jun 20, 2023 | 26.21 | 26.21 | 25.63 | 25.68 | 3,148,085 | -0.60(-2.28%) |
Jun 16, 2023 | 27.04 | 27.05 | 26.15 | 26.28 | 3,915,747 | -0.55(-2.05%) |
Jun 15, 2023 | 26.13 | 26.85 | 26.10 | 26.83 | 2,767,460 | +0.54(+2.06%) |
Jun 14, 2023 | 26.03 | 26.48 | 25.82 | 26.29 | 2,579,093 | +0.41(+1.57%) |
Jun 13, 2023 | 25.88 | 26.15 | 25.59 | 25.88 | 3,599,754 | +0.06(+0.22%) |
Jun 12, 2023 | 25.02 | 25.85 | 24.84 | 25.82 | 3,247,538 | +0.87(+3.48%) |
Jun 09, 2023 | 25.71 | 25.79 | 24.81 | 24.96 | 2,415,156 | -0.65(-2.53%) |
Jun 08, 2023 | 25.71 | 25.82 | 25.14 | 25.60 | 2,696,440 | -0.16(-0.64%) |
Jun 07, 2023 | 24.41 | 25.85 | 24.40 | 25.77 | 4,587,370 | +1.45(+5.96%) |
Jun 06, 2023 | 23.66 | 24.91 | 23.60 | 24.32 | 4,725,882 | +0.55(+2.32%) |
Jun 05, 2023 | 24.72 | 24.87 | 23.75 | 23.77 | 5,125,297 | -1.24(-4.94%) |
Jun 02, 2023 | 24.62 | 25.09 | 24.13 | 25.00 | 5,098,496 | +1.06(+4.44%) |
Jun 01, 2023 | 24.14 | 24.54 | 23.91 | 23.94 | 3,727,277 | -0.51(-2.09%) |
May 31, 2023 | 24.87 | 25.07 | 24.33 | 24.45 | 3,667,743 | -0.69(-2.73%) |
May 30, 2023 | 25.49 | 25.62 | 24.79 | 25.14 | 3,549,457 | -0.23(-0.91%) |
May 26, 2023 | 24.78 | 25.61 | 24.69 | 25.37 | 3,576,239 | +0.43(+1.74%) |
May 25, 2023 | 24.96 | 25.35 | 24.51 | 24.94 | 5,650,073 | -0.33(-1.30%) |
May 24, 2023 | 26.30 | 26.74 | 25.23 | 25.26 | 7,160,280 | -0.92(-3.50%) |
May 23, 2023 | 26.48 | 27.60 | 26.12 | 26.18 | 9,943,095 | -0.50(-1.88%) |
May 22, 2023 | 28.15 | 28.68 | 26.33 | 26.68 | 20,061,496 | -2.49(-8.54%) |
May 19, 2023 | 29.60 | 30.87 | 28.86 | 29.18 | 42,738,056 | -10.92(-27.24%) |
May 18, 2023 | 40.17 | 40.75 | 39.28 | 40.10 | 5,062,715 | -0.04(-0.10%) |
May 17, 2023 | 38.05 | 40.16 | 37.67 | 40.14 | 3,412,268 | +2.38(+6.29%) |
May 16, 2023 | 38.23 | 38.60 | 37.75 | 37.76 | 2,622,617 | -0.87(-2.25%) |
May 15, 2023 | 37.96 | 38.85 | 37.86 | 38.63 | 2,224,879 | +0.74(+1.96%) |
May 12, 2023 | 37.53 | 37.91 | 36.97 | 37.89 | 1,437,028 | +0.58(+1.55%) |
May 11, 2023 | 37.38 | 37.87 | 37.00 | 37.31 | 1,343,178 | -0.20(-0.54%) |
May 10, 2023 | 39.06 | 39.10 | 36.86 | 37.51 | 2,228,365 | -1.05(-2.73%) |
May 09, 2023 | 38.23 | 38.81 | 37.31 | 38.56 | 4,064,685 | +0.06(+0.15%) |
May 08, 2023 | 39.69 | 39.81 | 38.47 | 38.51 | 2,035,557 | -1.17(-2.95%) |
May 05, 2023 | 38.82 | 40.02 | 38.82 | 39.67 | 1,370,087 | +1.65(+4.34%) |
May 04, 2023 | 39.02 | 39.11 | 37.61 | 38.02 | 2,251,642 | -1.31(-3.34%) |
May 03, 2023 | 39.48 | 40.40 | 39.22 | 39.34 | 1,287,666 | -0.14(-0.37%) |
May 02, 2023 | 40.16 | 40.16 | 38.37 | 39.48 | 2,297,192 | -1.17(-2.87%) |
May 01, 2023 | 40.67 | 41.33 | 40.27 | 40.65 | 1,618,674 | +0.10(+0.24%) |
Apr 28, 2023 | 40.33 | 40.85 | 40.19 | 40.55 | 1,398,196 | +0.19(+0.48%) |
Apr 27, 2023 | 40.08 | 40.38 | 39.19 | 40.36 | 999,682 | +0.55(+1.38%) |
Apr 26, 2023 | 39.76 | 40.26 | 39.50 | 39.81 | 1,381,715 | +0.51(+1.30%) |
Apr 25, 2023 | 40.08 | 40.23 | 39.06 | 39.30 | 1,424,301 | -1.17(-2.89%) |
Apr 24, 2023 | 39.69 | 40.49 | 38.98 | 40.47 | 2,416,977 | +0.70(+1.75%) |
Apr 21, 2023 | 40.28 | 40.37 | 39.73 | 39.77 | 1,349,686 | -0.55(-1.37%) |
Apr 20, 2023 | 39.73 | 40.69 | 39.69 | 40.32 | 1,767,652 | +0.40(+0.99%) |
Apr 19, 2023 | 39.67 | 40.01 | 39.04 | 39.93 | 1,641,451 | +0.10(+0.24%) |
Apr 18, 2023 | 39.18 | 40.11 | 39.01 | 39.83 | 1,531,245 | +0.68(+1.73%) |
Apr 17, 2023 | 38.48 | 39.22 | 38.34 | 39.15 | 1,911,546 | +0.71(+1.86%) |
Apr 14, 2023 | 38.44 | 39.22 | 37.95 | 38.44 | 1,396,489 | +0.12(+0.30%) |
Apr 13, 2023 | 38.24 | 38.68 | 37.71 | 38.32 | 1,952,690 | -0.14(-0.38%) |
Apr 12, 2023 | 39.60 | 40.10 | 38.41 | 38.47 | 1,989,579 | -0.95(-2.40%) |
Apr 11, 2023 | 38.99 | 39.72 | 38.89 | 39.41 | 1,873,796 | +0.65(+1.68%) |
Apr 10, 2023 | 38.45 | 39.64 | 38.45 | 38.76 | 2,582,501 | +0.11(+0.27%) |
Apr 06, 2023 | 38.50 | 39.11 | 38.19 | 38.66 | 1,760,188 | -0.28(-0.71%) |
Apr 05, 2023 | 39.32 | 39.52 | 38.75 | 38.94 | 2,404,311 | -0.51(-1.28%) |
Apr 04, 2023 | 40.03 | 40.22 | 38.81 | 39.44 | 2,232,324 | -0.16(-0.41%) |