Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 25.02 | 25.06 | 24.95 | 25.00 | 19,679 | +0.04(+0.16%) |
Jun 29, 2023 | 25.05 | 25.05 | 24.96 | 24.96 | 9,596 | -0.05(-0.20%) |
Jun 28, 2023 | 25.00 | 25.05 | 24.99 | 25.01 | 4,026 | +0.02(+0.07%) |
Jun 27, 2023 | 25.04 | 25.07 | 24.99 | 24.99 | 1,644 | -0.07(-0.26%) |
Jun 26, 2023 | 25.00 | 25.06 | 24.95 | 25.06 | 8,702 | +0.08(+0.32%) |
Jun 23, 2023 | 25.04 | 25.05 | 24.98 | 24.98 | 9,430 | -0.03(-0.12%) |
Jun 22, 2023 | 25.02 | 25.16 | 24.98 | 25.01 | 15,880 | +0.01(+0.04%) |
Jun 21, 2023 | 24.98 | 25.00 | 24.96 | 25.00 | 2,780 | +0.01(+0.04%) |
Jun 20, 2023 | 25.00 | 25.00 | 24.85 | 24.99 | 15,189 | -0.01(-0.04%) |
Jun 16, 2023 | 24.88 | 25.10 | 24.73 | 25.00 | 34,802 | +0.14(+0.58%) |
Jun 15, 2023 | 24.66 | 24.92 | 24.66 | 24.86 | 34,314 | +0.27(+1.08%) |
Jun 14, 2023 | 24.65 | 24.74 | 24.59 | 24.59 | 1,935 | +0.00(+0.00%) |
Jun 13, 2023 | 24.64 | 24.64 | 24.50 | 24.59 | 3,983 | -0.09(-0.37%) |
Jun 12, 2023 | 24.73 | 24.75 | 24.50 | 24.68 | 9,493 | -0.02(-0.07%) |
Jun 09, 2023 | 24.70 | 24.70 | 24.37 | 24.70 | 5,271 | +0.02(+0.08%) |
Jun 08, 2023 | 24.65 | 24.70 | 24.40 | 24.68 | 8,880 | -0.02(-0.08%) |
Jun 07, 2023 | 24.60 | 24.70 | 24.59 | 24.70 | 5,346 | +0.11(+0.45%) |
Jun 06, 2023 | 24.64 | 24.64 | 24.59 | 24.59 | 1,162 | -0.01(-0.04%) |
Jun 05, 2023 | 24.62 | 24.64 | 24.50 | 24.60 | 4,783 | +0.14(+0.57%) |
Jun 02, 2023 | 24.42 | 24.51 | 24.40 | 24.46 | 3,556 | -0.04(-0.16%) |
Jun 01, 2023 | 24.40 | 24.64 | 24.40 | 24.50 | 4,552 | +0.09(+0.37%) |
May 31, 2023 | 24.51 | 24.67 | 24.40 | 24.41 | 3,977 | -0.09(-0.39%) |
May 30, 2023 | 24.62 | 24.68 | 24.35 | 24.50 | 5,754 | +0.11(+0.43%) |
May 26, 2023 | 24.50 | 24.67 | 24.30 | 24.40 | 8,668 | -0.03(-0.12%) |
May 25, 2023 | 24.59 | 24.67 | 24.30 | 24.43 | 6,841 | -0.10(-0.41%) |
May 24, 2023 | 24.59 | 24.59 | 24.30 | 24.53 | 7,686 | -0.15(-0.61%) |
May 23, 2023 | 24.63 | 24.70 | 24.52 | 24.68 | 4,131 | +0.16(+0.65%) |
May 22, 2023 | 24.39 | 24.69 | 24.31 | 24.52 | 2,525 | +0.12(+0.49%) |
May 19, 2023 | 24.32 | 24.69 | 24.32 | 24.40 | 8,713 | +0.01(+0.02%) |
May 18, 2023 | 24.37 | 24.45 | 24.01 | 24.39 | 6,961 | +0.09(+0.39%) |
May 17, 2023 | 24.20 | 24.46 | 23.95 | 24.30 | 16,800 | +0.17(+0.70%) |
May 16, 2023 | 24.56 | 24.56 | 24.12 | 24.13 | 16,601 | -0.36(-1.45%) |
May 15, 2023 | 24.54 | 24.59 | 24.25 | 24.48 | 5,508 | -0.07(-0.26%) |
May 12, 2023 | 24.65 | 24.70 | 24.00 | 24.55 | 11,543 | -0.40(-1.60%) |
May 11, 2023 | 24.95 | 24.98 | 24.95 | 24.95 | 5,573 | -0.07(-0.28%) |
May 10, 2023 | 25.02 | 25.05 | 24.92 | 25.02 | 2,636 | +0.04(+0.16%) |
May 09, 2023 | 25.02 | 25.02 | 24.97 | 24.98 | 1,290 | +0.01(+0.04%) |
May 08, 2023 | 24.95 | 25.00 | 24.89 | 24.97 | 3,557 | +0.04(+0.16%) |
May 05, 2023 | 24.91 | 25.00 | 24.80 | 24.93 | 9,296 | -0.10(-0.40%) |
May 04, 2023 | 24.87 | 25.03 | 24.87 | 25.03 | 2,485 | -0.04(-0.16%) |
May 03, 2023 | 25.00 | 25.19 | 24.85 | 25.07 | 15,089 | -0.08(-0.32%) |
May 02, 2023 | 25.08 | 25.15 | 25.01 | 25.15 | 4,885 | +0.07(+0.28%) |
May 01, 2023 | 25.06 | 25.18 | 25.06 | 25.08 | 9,312 | -0.09(-0.36%) |
Apr 28, 2023 | 25.07 | 25.19 | 25.03 | 25.17 | 9,319 | +0.15(+0.60%) |
Apr 27, 2023 | 24.82 | 25.07 | 24.82 | 25.02 | 7,028 | +0.20(+0.81%) |
Apr 26, 2023 | 25.10 | 25.19 | 24.75 | 24.82 | 35,710 | -0.33(-1.31%) |
Apr 25, 2023 | 25.08 | 25.16 | 25.05 | 25.15 | 11,032 | +0.10(+0.40%) |
Apr 24, 2023 | 25.14 | 25.14 | 25.00 | 25.05 | 20,908 | -0.09(-0.36%) |
Apr 21, 2023 | 25.10 | 25.17 | 25.07 | 25.14 | 6,924 | -0.04(-0.16%) |
Apr 20, 2023 | 25.11 | 25.19 | 25.10 | 25.18 | 5,538 | +0.12(+0.48%) |
Apr 19, 2023 | 25.00 | 25.07 | 24.97 | 25.06 | 15,934 | +0.06(+0.24%) |
Apr 18, 2023 | 25.00 | 25.00 | 24.90 | 25.00 | 16,128 | +0.02(+0.08%) |
Apr 17, 2023 | 24.94 | 25.00 | 24.86 | 24.98 | 13,394 | +0.07(+0.28%) |
Apr 14, 2023 | 24.92 | 24.95 | 24.86 | 24.91 | 9,796 | +0.06(+0.24%) |
Apr 13, 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 1,307 | +0.00(+0.00%) |
Apr 12, 2023 | 24.84 | 24.92 | 24.76 | 24.85 | 12,429 | +0.11(+0.44%) |
Apr 11, 2023 | 24.82 | 24.83 | 24.65 | 24.74 | 22,837 | -0.10(-0.40%) |
Apr 10, 2023 | 24.99 | 24.99 | 24.70 | 24.84 | 28,134 | -0.14(-0.56%) |
Apr 06, 2023 | 24.92 | 25.00 | 24.85 | 24.98 | 6,673 | +0.17(+0.69%) |
Apr 05, 2023 | 24.89 | 25.00 | 24.81 | 24.81 | 3,202 | +0.02(+0.08%) |
Apr 04, 2023 | 24.76 | 24.95 | 24.76 | 24.79 | 3,360 | +0.02(+0.08%) |