Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 28.13 | 28.30 | 27.94 | 27.95 | 483,228 | +0.14(+0.50%) |
Jun 29, 2023 | 28.08 | 28.42 | 27.68 | 27.81 | 357,459 | -0.15(-0.54%) |
Jun 28, 2023 | 29.40 | 29.40 | 27.78 | 27.96 | 768,976 | -1.46(-4.96%) |
Jun 27, 2023 | 27.50 | 29.71 | 27.31 | 29.42 | 1,106,988 | +2.42(+8.96%) |
Jun 26, 2023 | 26.71 | 27.26 | 26.71 | 27.00 | 297,242 | +0.21(+0.78%) |
Jun 23, 2023 | 27.15 | 27.29 | 26.77 | 26.79 | 662,351 | -0.72(-2.62%) |
Jun 22, 2023 | 27.58 | 27.58 | 27.28 | 27.51 | 201,425 | -0.06(-0.22%) |
Jun 21, 2023 | 27.52 | 27.66 | 27.25 | 27.57 | 252,930 | +0.05(+0.18%) |
Jun 20, 2023 | 27.35 | 27.66 | 27.21 | 27.52 | 369,500 | +0.13(+0.47%) |
Jun 16, 2023 | 27.06 | 27.49 | 26.90 | 27.39 | 647,929 | +0.56(+2.09%) |
Jun 15, 2023 | 26.53 | 26.87 | 26.08 | 26.83 | 221,914 | +0.19(+0.71%) |
Jun 14, 2023 | 26.72 | 26.77 | 26.10 | 26.64 | 308,008 | -0.03(-0.11%) |
Jun 13, 2023 | 26.70 | 27.26 | 26.64 | 26.67 | 506,470 | -0.31(-1.15%) |
Jun 12, 2023 | 27.01 | 27.16 | 26.92 | 26.98 | 318,800 | -0.05(-0.18%) |
Jun 09, 2023 | 27.00 | 27.18 | 26.86 | 27.03 | 321,176 | +0.03(+0.11%) |
Jun 08, 2023 | 26.64 | 27.06 | 26.40 | 27.00 | 321,405 | +0.36(+1.35%) |
Jun 07, 2023 | 26.47 | 26.93 | 26.47 | 26.64 | 378,009 | +0.22(+0.83%) |
Jun 06, 2023 | 25.32 | 26.59 | 25.18 | 26.42 | 426,094 | +1.03(+4.06%) |
Jun 05, 2023 | 25.18 | 25.68 | 24.82 | 25.39 | 269,000 | +0.10(+0.40%) |
Jun 02, 2023 | 24.48 | 25.36 | 24.41 | 25.29 | 294,510 | +1.08(+4.46%) |
Jun 01, 2023 | 23.81 | 24.29 | 23.76 | 24.21 | 415,452 | +0.40(+1.68%) |
May 31, 2023 | 24.62 | 24.73 | 23.77 | 23.81 | 418,275 | -0.91(-3.68%) |
May 30, 2023 | 24.89 | 25.14 | 24.59 | 24.72 | 260,745 | -0.11(-0.44%) |
May 26, 2023 | 24.88 | 25.07 | 24.54 | 24.83 | 234,573 | -0.09(-0.36%) |
May 25, 2023 | 24.58 | 25.12 | 24.58 | 24.92 | 332,992 | +0.29(+1.18%) |
May 24, 2023 | 25.15 | 25.15 | 24.45 | 24.63 | 242,975 | -0.64(-2.53%) |
May 23, 2023 | 25.44 | 25.64 | 25.11 | 25.27 | 243,580 | -0.21(-0.82%) |
May 22, 2023 | 25.25 | 25.59 | 25.07 | 25.48 | 241,856 | +0.25(+0.99%) |
May 19, 2023 | 25.33 | 25.58 | 25.06 | 25.23 | 282,799 | -0.01(-0.04%) |
May 18, 2023 | 24.76 | 25.35 | 24.53 | 25.24 | 381,731 | +0.56(+2.27%) |
May 17, 2023 | 24.47 | 24.93 | 24.24 | 24.68 | 284,393 | +0.35(+1.44%) |
May 16, 2023 | 24.45 | 24.66 | 24.26 | 24.33 | 199,373 | -0.24(-0.98%) |
May 15, 2023 | 24.17 | 24.61 | 24.01 | 24.57 | 327,984 | +0.43(+1.78%) |
May 12, 2023 | 24.39 | 24.50 | 24.02 | 24.14 | 209,328 | -0.12(-0.49%) |
May 11, 2023 | 24.53 | 24.90 | 24.22 | 24.26 | 255,000 | -0.22(-0.90%) |
May 10, 2023 | 24.77 | 25.08 | 24.37 | 24.48 | 398,949 | +0.05(+0.20%) |
May 09, 2023 | 23.95 | 24.44 | 23.73 | 24.43 | 491,416 | +0.87(+3.69%) |
May 08, 2023 | 24.28 | 24.42 | 23.38 | 23.56 | 257,166 | -0.65(-2.68%) |
May 05, 2023 | 23.60 | 24.56 | 23.60 | 24.21 | 484,036 | +0.96(+4.13%) |
May 04, 2023 | 22.64 | 23.37 | 21.78 | 23.25 | 847,094 | +1.27(+5.78%) |
May 03, 2023 | 22.23 | 22.62 | 21.90 | 21.98 | 471,203 | -0.24(-1.08%) |
May 02, 2023 | 22.10 | 22.71 | 21.91 | 22.22 | 383,384 | +0.12(+0.54%) |
May 01, 2023 | 22.41 | 22.66 | 22.06 | 22.10 | 337,112 | -0.43(-1.91%) |
Apr 28, 2023 | 22.89 | 23.21 | 22.43 | 22.53 | 416,548 | -0.40(-1.74%) |
Apr 27, 2023 | 22.84 | 23.34 | 22.73 | 22.93 | 440,382 | +0.19(+0.84%) |
Apr 26, 2023 | 22.85 | 23.10 | 22.52 | 22.74 | 362,265 | -0.07(-0.31%) |
Apr 25, 2023 | 22.29 | 23.00 | 22.12 | 22.81 | 423,467 | +0.40(+1.78%) |
Apr 24, 2023 | 22.61 | 23.04 | 22.30 | 22.41 | 273,685 | -0.18(-0.80%) |
Apr 21, 2023 | 23.06 | 23.09 | 22.44 | 22.59 | 901,326 | -0.49(-2.12%) |
Apr 20, 2023 | 23.53 | 23.72 | 22.88 | 23.08 | 222,514 | -0.63(-2.66%) |
Apr 19, 2023 | 23.66 | 23.90 | 23.57 | 23.71 | 240,657 | -0.11(-0.46%) |
Apr 18, 2023 | 24.15 | 24.39 | 23.72 | 23.82 | 257,334 | -0.33(-1.37%) |
Apr 17, 2023 | 24.37 | 24.56 | 23.88 | 24.15 | 258,806 | -0.36(-1.47%) |
Apr 14, 2023 | 24.79 | 25.06 | 24.35 | 24.51 | 242,512 | -0.35(-1.41%) |
Apr 13, 2023 | 24.54 | 24.92 | 24.30 | 24.86 | 297,604 | +0.35(+1.43%) |
Apr 12, 2023 | 24.88 | 25.09 | 24.50 | 24.51 | 375,458 | -0.26(-1.05%) |
Apr 11, 2023 | 24.61 | 24.88 | 24.41 | 24.77 | 489,376 | +0.38(+1.56%) |
Apr 10, 2023 | 23.29 | 24.44 | 23.28 | 24.39 | 529,319 | +0.93(+3.96%) |
Apr 06, 2023 | 23.44 | 23.62 | 23.06 | 23.46 | 261,860 | +0.04(+0.17%) |
Apr 05, 2023 | 23.48 | 23.58 | 23.09 | 23.42 | 351,780 | +0.11(+0.47%) |
Apr 04, 2023 | 23.74 | 23.88 | 23.07 | 23.31 | 550,590 | -0.37(-1.56%) |