Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 24.71 | 24.85 | 24.61 | 24.79 | 137,097 | +0.19(+0.78%) |
Jun 29, 2023 | 24.32 | 24.68 | 24.20 | 24.59 | 190,448 | +0.35(+1.43%) |
Jun 28, 2023 | 24.64 | 24.64 | 23.91 | 24.25 | 107,781 | -0.49(-1.99%) |
Jun 27, 2023 | 24.88 | 25.61 | 24.71 | 24.74 | 143,254 | -0.17(-0.70%) |
Jun 26, 2023 | 24.91 | 25.36 | 24.88 | 24.91 | 181,436 | +0.10(+0.39%) |
Jun 23, 2023 | 25.65 | 25.90 | 24.65 | 24.82 | 854,639 | -0.91(-3.52%) |
Jun 22, 2023 | 26.20 | 26.20 | 25.66 | 25.72 | 162,572 | -0.39(-1.48%) |
Jun 21, 2023 | 25.70 | 26.33 | 25.63 | 26.11 | 152,450 | +0.20(+0.78%) |
Jun 20, 2023 | 25.96 | 26.16 | 25.75 | 25.91 | 176,115 | -0.01(-0.04%) |
Jun 16, 2023 | 26.27 | 26.27 | 25.81 | 25.92 | 677,625 | -0.27(-1.03%) |
Jun 15, 2023 | 25.94 | 26.27 | 25.80 | 26.19 | 190,676 | +0.15(+0.59%) |
Jun 14, 2023 | 25.96 | 26.30 | 25.82 | 26.03 | 157,046 | +0.00(+0.00%) |
Jun 13, 2023 | 26.08 | 26.36 | 26.03 | 26.03 | 238,093 | +0.04(+0.15%) |
Jun 12, 2023 | 26.00 | 26.15 | 25.83 | 25.99 | 148,640 | +0.07(+0.26%) |
Jun 09, 2023 | 26.26 | 26.28 | 25.88 | 25.92 | 124,253 | -0.43(-1.65%) |
Jun 08, 2023 | 26.05 | 26.36 | 25.71 | 26.36 | 159,180 | +0.15(+0.59%) |
Jun 07, 2023 | 25.44 | 26.32 | 25.44 | 26.20 | 288,058 | +0.68(+2.68%) |
Jun 06, 2023 | 24.94 | 25.64 | 24.88 | 25.52 | 179,802 | +0.62(+2.48%) |
Jun 05, 2023 | 25.70 | 25.78 | 24.87 | 24.90 | 264,653 | -0.98(-3.80%) |
Jun 02, 2023 | 25.42 | 25.93 | 25.35 | 25.89 | 173,449 | +0.68(+2.72%) |
Jun 01, 2023 | 25.37 | 25.55 | 25.17 | 25.20 | 122,697 | -0.21(-0.83%) |
May 31, 2023 | 25.43 | 25.61 | 25.29 | 25.41 | 194,610 | +0.03(+0.11%) |
May 30, 2023 | 25.55 | 25.55 | 25.24 | 25.39 | 140,840 | -0.20(-0.79%) |
May 26, 2023 | 25.55 | 25.77 | 25.50 | 25.59 | 147,676 | -0.10(-0.38%) |
May 25, 2023 | 25.54 | 25.86 | 25.36 | 25.68 | 134,903 | -0.07(-0.26%) |
May 24, 2023 | 26.13 | 26.39 | 25.75 | 25.75 | 131,212 | -0.38(-1.44%) |
May 23, 2023 | 25.50 | 26.53 | 25.46 | 26.13 | 226,859 | +0.58(+2.26%) |
May 22, 2023 | 25.76 | 25.89 | 25.47 | 25.55 | 189,619 | -0.09(-0.34%) |
May 19, 2023 | 25.80 | 26.00 | 25.59 | 25.64 | 280,125 | +0.00(+0.00%) |
May 18, 2023 | 25.32 | 25.71 | 25.32 | 25.64 | 150,487 | +0.20(+0.80%) |
May 17, 2023 | 25.36 | 25.52 | 25.09 | 25.43 | 157,655 | +0.13(+0.50%) |
May 16, 2023 | 25.45 | 25.62 | 25.27 | 25.31 | 109,251 | -0.24(-0.94%) |
May 15, 2023 | 26.00 | 26.20 | 25.49 | 25.55 | 158,684 | -0.28(-1.07%) |
May 12, 2023 | 26.22 | 26.35 | 25.69 | 25.83 | 143,180 | -0.36(-1.39%) |
May 11, 2023 | 26.18 | 26.35 | 26.11 | 26.19 | 167,461 | -0.03(-0.11%) |
May 10, 2023 | 26.42 | 26.50 | 26.04 | 26.22 | 222,694 | +0.05(+0.18%) |
May 09, 2023 | 26.31 | 26.40 | 25.98 | 26.17 | 239,491 | -0.12(-0.47%) |
May 08, 2023 | 26.01 | 26.97 | 25.97 | 26.30 | 310,610 | +0.46(+1.78%) |
May 05, 2023 | 25.54 | 25.97 | 25.38 | 25.84 | 329,494 | +0.47(+1.85%) |
May 04, 2023 | 25.16 | 25.59 | 24.85 | 25.37 | 241,831 | +0.04(+0.15%) |
May 03, 2023 | 26.42 | 27.38 | 25.11 | 25.33 | 405,999 | -2.02(-7.38%) |
May 02, 2023 | 27.36 | 27.47 | 27.03 | 27.35 | 245,739 | -0.11(-0.42%) |
May 01, 2023 | 27.48 | 27.87 | 27.28 | 27.46 | 193,361 | -0.01(-0.03%) |
Apr 28, 2023 | 27.38 | 27.57 | 27.18 | 27.47 | 124,000 | +0.08(+0.28%) |
Apr 27, 2023 | 27.28 | 27.56 | 27.18 | 27.40 | 117,052 | +0.14(+0.53%) |
Apr 26, 2023 | 27.48 | 27.80 | 27.18 | 27.25 | 98,737 | -0.39(-1.42%) |
Apr 25, 2023 | 27.70 | 28.09 | 27.63 | 27.64 | 146,000 | -0.24(-0.86%) |
Apr 24, 2023 | 28.13 | 28.22 | 27.83 | 27.88 | 141,974 | -0.29(-1.02%) |
Apr 21, 2023 | 28.14 | 28.61 | 28.03 | 28.17 | 130,513 | +0.16(+0.58%) |
Apr 20, 2023 | 28.14 | 28.20 | 27.72 | 28.01 | 318,644 | -0.29(-1.01%) |
Apr 19, 2023 | 28.37 | 28.43 | 28.17 | 28.30 | 97,669 | -0.03(-0.10%) |
Apr 18, 2023 | 28.33 | 28.73 | 28.05 | 28.32 | 147,371 | -0.11(-0.40%) |
Apr 17, 2023 | 28.45 | 28.68 | 28.30 | 28.44 | 140,894 | +0.08(+0.27%) |
Apr 14, 2023 | 28.86 | 28.99 | 28.29 | 28.36 | 115,095 | -0.49(-1.69%) |
Apr 13, 2023 | 28.92 | 29.04 | 28.72 | 28.85 | 161,119 | -0.10(-0.33%) |
Apr 12, 2023 | 28.67 | 29.09 | 28.67 | 28.95 | 217,696 | +0.30(+1.04%) |
Apr 11, 2023 | 28.78 | 29.09 | 28.50 | 28.65 | 134,988 | -0.16(-0.56%) |
Apr 10, 2023 | 28.99 | 29.27 | 28.72 | 28.81 | 169,449 | -0.14(-0.50%) |
Apr 06, 2023 | 29.35 | 29.62 | 28.86 | 28.96 | 150,999 | -0.23(-0.79%) |
Apr 05, 2023 | 28.74 | 29.23 | 28.74 | 29.19 | 720,161 | +0.44(+1.53%) |
Apr 04, 2023 | 29.22 | 29.22 | 28.59 | 28.74 | 263,123 | -0.30(-1.02%) |