Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 24.50 | 24.61 | 24.46 | 24.47 | 4,014,525 | -0.06(-0.23%) |
Jun 29, 2023 | 24.41 | 24.57 | 24.35 | 24.52 | 3,115,465 | +0.18(+0.72%) |
Jun 28, 2023 | 24.20 | 24.35 | 24.12 | 24.35 | 3,625,378 | +0.13(+0.54%) |
Jun 27, 2023 | 24.05 | 24.23 | 24.01 | 24.22 | 3,875,578 | +0.11(+0.46%) |
Jun 26, 2023 | 24.00 | 24.22 | 24.00 | 24.10 | 4,627,039 | +0.17(+0.70%) |
Jun 23, 2023 | 24.13 | 24.14 | 23.89 | 23.94 | 5,712,849 | -0.24(-1.00%) |
Jun 22, 2023 | 24.34 | 24.38 | 24.09 | 24.18 | 4,385,427 | -0.16(-0.65%) |
Jun 21, 2023 | 24.27 | 24.58 | 24.23 | 24.34 | 4,279,810 | +0.09(+0.38%) |
Jun 20, 2023 | 24.50 | 24.51 | 24.21 | 24.24 | 4,227,478 | -0.26(-1.06%) |
Jun 16, 2023 | 24.50 | 24.59 | 24.35 | 24.50 | 4,039,000 | +0.07(+0.27%) |
Jun 15, 2023 | 24.26 | 24.44 | 24.16 | 24.44 | 5,246,113 | +0.26(+1.07%) |
Jun 14, 2023 | 24.37 | 24.47 | 24.09 | 24.18 | 3,670,977 | -0.05(-0.19%) |
Jun 13, 2023 | 24.11 | 24.48 | 24.09 | 24.22 | 4,976,954 | +0.13(+0.54%) |
Jun 12, 2023 | 24.05 | 24.13 | 23.88 | 24.09 | 5,138,356 | -0.06(-0.23%) |
Jun 09, 2023 | 24.35 | 24.37 | 24.12 | 24.15 | 3,870,030 | -0.27(-1.10%) |
Jun 08, 2023 | 24.34 | 24.50 | 24.28 | 24.42 | 4,614,467 | +0.07(+0.31%) |
Jun 07, 2023 | 24.20 | 24.37 | 24.09 | 24.35 | 4,932,638 | +0.21(+0.89%) |
Jun 06, 2023 | 24.01 | 24.16 | 23.98 | 24.13 | 4,703,291 | +0.03(+0.12%) |
Jun 05, 2023 | 24.20 | 24.28 | 24.00 | 24.10 | 3,303,197 | +0.03(+0.12%) |
Jun 02, 2023 | 23.96 | 24.23 | 23.94 | 24.08 | 3,796,626 | +0.25(+1.05%) |
Jun 01, 2023 | 23.54 | 23.86 | 23.54 | 23.83 | 3,390,896 | +0.31(+1.30%) |
May 31, 2023 | 23.44 | 23.70 | 23.41 | 23.52 | 3,358,606 | +0.01(+0.04%) |
May 30, 2023 | 23.61 | 23.62 | 23.39 | 23.51 | 3,893,427 | -0.15(-0.63%) |
May 26, 2023 | 23.64 | 23.81 | 23.55 | 23.66 | 4,318,035 | +0.04(+0.16%) |
May 25, 2023 | 23.86 | 23.87 | 23.48 | 23.62 | 5,149,667 | -0.32(-1.36%) |
May 24, 2023 | 24.19 | 24.20 | 23.84 | 23.95 | 3,948,168 | -0.25(-1.04%) |
May 23, 2023 | 24.18 | 24.28 | 24.07 | 24.20 | 4,381,284 | +0.03(+0.12%) |
May 22, 2023 | 24.23 | 24.37 | 24.16 | 24.17 | 3,912,951 | -0.16(-0.65%) |
May 19, 2023 | 24.31 | 24.33 | 24.13 | 24.33 | 3,794,460 | +0.11(+0.46%) |
May 18, 2023 | 24.17 | 24.25 | 24.03 | 24.22 | 3,801,323 | +0.06(+0.27%) |
May 17, 2023 | 24.05 | 24.35 | 24.01 | 24.15 | 5,148,843 | +0.10(+0.42%) |
May 16, 2023 | 24.14 | 24.23 | 23.89 | 24.05 | 6,937,803 | -0.04(-0.15%) |
May 15, 2023 | 24.07 | 24.21 | 23.71 | 24.09 | 9,713,763 | +0.02(+0.08%) |
May 12, 2023 | 24.10 | 24.19 | 23.99 | 24.07 | 4,170,768 | +0.15(+0.62%) |
May 11, 2023 | 23.70 | 23.94 | 23.68 | 23.92 | 3,540,723 | +0.01(+0.04%) |
May 10, 2023 | 23.77 | 23.95 | 23.67 | 23.91 | 4,570,226 | +0.21(+0.90%) |
May 09, 2023 | 23.49 | 23.92 | 23.46 | 23.70 | 3,282,880 | +0.15(+0.63%) |
May 08, 2023 | 23.82 | 23.89 | 23.47 | 23.55 | 5,183,340 | -0.22(-0.94%) |
May 05, 2023 | 23.58 | 23.96 | 23.57 | 23.77 | 4,645,630 | +0.31(+1.31%) |
May 04, 2023 | 23.69 | 23.90 | 23.39 | 23.46 | 5,826,739 | -0.32(-1.37%) |
May 03, 2023 | 23.96 | 24.18 | 23.69 | 23.79 | 7,732,390 | -0.46(-1.88%) |
May 02, 2023 | 24.31 | 24.34 | 23.67 | 24.24 | 5,960,318 | -0.18(-0.72%) |
May 01, 2023 | 24.35 | 24.61 | 24.34 | 24.42 | 4,493,163 | -0.01(-0.04%) |
Apr 28, 2023 | 24.42 | 24.57 | 24.30 | 24.43 | 4,621,622 | +0.01(+0.04%) |
Apr 27, 2023 | 24.32 | 24.47 | 24.18 | 24.42 | 4,588,174 | +0.15(+0.61%) |
Apr 26, 2023 | 24.34 | 24.42 | 24.17 | 24.27 | 5,133,703 | -0.01(-0.04%) |
Apr 25, 2023 | 24.50 | 24.50 | 24.18 | 24.28 | 4,269,034 | -0.16(-0.67%) |
Apr 24, 2023 | 24.43 | 24.56 | 24.32 | 24.44 | 4,953,215 | +0.01(+0.04%) |
Apr 21, 2023 | 24.31 | 24.44 | 24.22 | 24.44 | 4,234,145 | +0.11(+0.45%) |
Apr 20, 2023 | 24.39 | 24.39 | 24.20 | 24.33 | 3,780,151 | -0.06(-0.26%) |
Apr 19, 2023 | 24.60 | 24.64 | 24.36 | 24.39 | 5,542,435 | -0.23(-0.93%) |
Apr 18, 2023 | 24.61 | 24.69 | 24.54 | 24.62 | 2,759,711 | +0.07(+0.30%) |
Apr 17, 2023 | 24.74 | 24.77 | 24.50 | 24.54 | 3,407,617 | -0.05(-0.19%) |
Apr 14, 2023 | 24.56 | 24.62 | 24.52 | 24.59 | 3,216,221 | +0.14(+0.56%) |
Apr 13, 2023 | 24.47 | 24.55 | 24.38 | 24.45 | 2,706,382 | +0.00(+0.00%) |
Apr 12, 2023 | 24.49 | 24.69 | 24.39 | 24.45 | 4,785,704 | +0.15(+0.60%) |
Apr 11, 2023 | 24.25 | 24.68 | 24.25 | 24.31 | 7,703,480 | +0.12(+0.49%) |
Apr 10, 2023 | 24.15 | 24.45 | 24.12 | 24.19 | 5,767,716 | +0.15(+0.61%) |
Apr 06, 2023 | 24.02 | 24.22 | 24.01 | 24.04 | 4,108,350 | +0.05(+0.19%) |
Apr 05, 2023 | 23.82 | 24.13 | 23.76 | 24.00 | 3,959,664 | +0.15(+0.65%) |
Apr 04, 2023 | 23.83 | 23.90 | 23.58 | 23.84 | 3,817,698 | +0.05(+0.19%) |