Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 25.05 | 25.07 | 24.52 | 24.90 | 4,634,072 | +0.02(+0.08%) |
Jun 29, 2023 | 24.39 | 24.95 | 24.34 | 24.88 | 6,360,657 | +0.54(+2.21%) |
Jun 28, 2023 | 24.29 | 24.37 | 23.87 | 24.34 | 6,395,545 | -0.25(-1.01%) |
Jun 27, 2023 | 23.79 | 24.69 | 23.64 | 24.59 | 7,884,261 | +0.81(+3.39%) |
Jun 26, 2023 | 23.34 | 24.01 | 23.24 | 23.78 | 7,264,839 | +0.56(+2.40%) |
Jun 23, 2023 | 22.77 | 23.57 | 22.77 | 23.22 | 6,631,259 | -0.09(-0.38%) |
Jun 22, 2023 | 23.21 | 23.35 | 22.80 | 23.31 | 4,858,729 | +0.03(+0.13%) |
Jun 21, 2023 | 23.19 | 23.51 | 23.10 | 23.28 | 4,471,060 | -0.08(-0.34%) |
Jun 20, 2023 | 22.98 | 23.39 | 22.91 | 23.36 | 5,494,373 | +0.06(+0.26%) |
Jun 16, 2023 | 23.56 | 23.75 | 23.14 | 23.30 | 7,029,448 | -0.45(-1.89%) |
Jun 15, 2023 | 23.27 | 23.93 | 23.24 | 23.75 | 5,252,731 | +0.30(+1.27%) |
Jun 14, 2023 | 24.16 | 24.22 | 23.13 | 23.45 | 7,682,627 | -0.32(-1.34%) |
Jun 13, 2023 | 22.93 | 23.77 | 22.91 | 23.77 | 9,283,707 | +1.35(+6.04%) |
Jun 12, 2023 | 22.04 | 22.55 | 21.89 | 22.42 | 4,984,792 | +0.17(+0.76%) |
Jun 09, 2023 | 22.66 | 22.72 | 21.98 | 22.25 | 8,734,380 | -0.38(-1.67%) |
Jun 08, 2023 | 22.88 | 23.16 | 22.31 | 22.63 | 6,221,698 | -0.04(-0.18%) |
Jun 07, 2023 | 22.69 | 23.14 | 22.53 | 22.67 | 6,549,009 | +0.14(+0.62%) |
Jun 06, 2023 | 21.61 | 22.63 | 21.60 | 22.53 | 7,097,285 | +0.71(+3.24%) |
Jun 05, 2023 | 21.90 | 22.06 | 20.80 | 21.82 | 7,409,350 | -0.03(-0.14%) |
Jun 02, 2023 | 21.75 | 22.18 | 21.41 | 21.85 | 12,037,251 | +1.14(+5.53%) |
Jun 01, 2023 | 20.59 | 20.76 | 20.31 | 20.70 | 9,919,950 | -0.12(-0.57%) |
May 31, 2023 | 20.95 | 21.05 | 20.60 | 20.82 | 9,770,725 | -0.36(-1.69%) |
May 30, 2023 | 21.50 | 21.60 | 20.93 | 21.18 | 6,631,509 | -0.43(-1.98%) |
May 26, 2023 | 21.69 | 21.92 | 21.41 | 21.61 | 6,938,401 | +0.23(+1.07%) |
May 25, 2023 | 21.02 | 21.51 | 20.94 | 21.38 | 6,283,789 | +0.26(+1.23%) |
May 24, 2023 | 21.32 | 21.34 | 20.90 | 21.12 | 7,520,086 | -0.39(-1.80%) |
May 23, 2023 | 21.41 | 21.73 | 21.04 | 21.51 | 5,715,925 | -0.09(-0.41%) |
May 22, 2023 | 21.76 | 21.79 | 21.46 | 21.60 | 4,259,346 | -0.12(-0.55%) |
May 19, 2023 | 22.33 | 22.34 | 21.61 | 21.72 | 5,423,571 | -0.35(-1.58%) |
May 18, 2023 | 21.64 | 22.14 | 21.35 | 22.07 | 5,672,410 | +0.27(+1.23%) |
May 17, 2023 | 21.28 | 21.87 | 21.10 | 21.80 | 8,123,965 | +0.92(+4.39%) |
May 16, 2023 | 21.19 | 21.40 | 20.81 | 20.88 | 5,454,410 | -0.46(-2.15%) |
May 15, 2023 | 21.19 | 21.47 | 21.04 | 21.34 | 5,049,217 | +0.31(+1.47%) |
May 12, 2023 | 21.34 | 21.34 | 20.92 | 21.03 | 4,967,837 | -0.08(-0.38%) |
May 11, 2023 | 20.68 | 21.24 | 20.53 | 21.11 | 6,940,779 | -0.15(-0.70%) |
May 10, 2023 | 21.89 | 21.89 | 20.83 | 21.26 | 8,648,367 | -0.23(-1.07%) |
May 09, 2023 | 21.33 | 21.80 | 21.17 | 21.49 | 6,357,468 | +0.00(+0.00%) |
May 08, 2023 | 22.16 | 22.34 | 21.41 | 21.49 | 6,258,098 | -0.09(-0.42%) |
May 05, 2023 | 21.22 | 21.75 | 21.20 | 21.58 | 8,119,209 | +0.77(+3.68%) |
May 04, 2023 | 21.40 | 21.63 | 20.75 | 20.81 | 9,500,589 | -0.78(-3.63%) |
May 03, 2023 | 22.38 | 22.91 | 21.56 | 21.60 | 11,443,607 | -0.81(-3.63%) |
May 02, 2023 | 22.39 | 22.60 | 21.57 | 22.41 | 10,843,659 | -0.32(-1.40%) |
May 01, 2023 | 22.83 | 22.98 | 22.54 | 22.73 | 8,517,229 | +0.01(+0.04%) |
Apr 28, 2023 | 23.32 | 23.44 | 22.47 | 22.72 | 11,810,992 | -0.84(-3.58%) |
Apr 27, 2023 | 23.44 | 23.67 | 23.15 | 23.56 | 7,183,627 | +0.25(+1.06%) |
Apr 26, 2023 | 24.11 | 24.36 | 23.18 | 23.32 | 5,838,093 | -0.70(-2.89%) |
Apr 25, 2023 | 24.50 | 24.58 | 23.85 | 24.01 | 6,557,591 | -1.04(-4.16%) |
Apr 24, 2023 | 24.67 | 25.15 | 24.65 | 25.05 | 4,706,365 | +0.22(+0.88%) |
Apr 21, 2023 | 25.25 | 25.25 | 24.51 | 24.84 | 6,309,455 | -0.75(-2.95%) |
Apr 20, 2023 | 25.32 | 26.52 | 25.20 | 25.59 | 6,782,922 | -0.19(-0.73%) |
Apr 19, 2023 | 26.20 | 26.20 | 25.54 | 25.78 | 5,189,246 | -0.70(-2.63%) |
Apr 18, 2023 | 26.14 | 26.57 | 26.10 | 26.47 | 4,267,056 | +0.40(+1.52%) |
Apr 17, 2023 | 25.74 | 26.20 | 25.61 | 26.08 | 5,460,903 | +0.48(+1.86%) |
Apr 14, 2023 | 26.09 | 26.37 | 25.24 | 25.60 | 6,267,420 | -0.50(-1.90%) |
Apr 13, 2023 | 25.73 | 26.22 | 25.58 | 26.10 | 6,129,001 | +0.48(+1.86%) |
Apr 12, 2023 | 26.09 | 26.24 | 25.48 | 25.62 | 5,358,188 | -0.22(-0.85%) |
Apr 11, 2023 | 25.81 | 26.07 | 25.55 | 25.84 | 5,800,609 | +0.60(+2.36%) |
Apr 10, 2023 | 24.76 | 25.72 | 24.74 | 25.24 | 5,684,049 | +0.62(+2.50%) |
Apr 06, 2023 | 24.28 | 24.75 | 24.01 | 24.63 | 4,402,393 | +0.27(+1.10%) |
Apr 05, 2023 | 24.19 | 24.68 | 24.02 | 24.36 | 7,802,907 | -0.29(-1.17%) |
Apr 04, 2023 | 26.12 | 26.17 | 24.12 | 24.65 | 9,392,851 | -1.50(-5.73%) |