Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 24.17 | 24.32 | 24.07 | 24.12 | 1,536,295 | -0.02(-0.08%) |
Jun 29, 2023 | 23.57 | 24.17 | 23.57 | 24.14 | 1,416,490 | +0.38(+1.59%) |
Jun 28, 2023 | 23.56 | 23.77 | 23.32 | 23.76 | 2,046,496 | -0.06(-0.24%) |
Jun 27, 2023 | 23.79 | 24.03 | 23.71 | 23.82 | 1,094,526 | +0.12(+0.49%) |
Jun 26, 2023 | 23.66 | 23.74 | 23.42 | 23.70 | 907,835 | +0.00(+0.00%) |
Jun 23, 2023 | 23.85 | 24.01 | 23.70 | 23.70 | 1,541,664 | -0.12(-0.49%) |
Jun 22, 2023 | 23.84 | 23.91 | 23.69 | 23.82 | 969,827 | +0.10(+0.41%) |
Jun 21, 2023 | 23.73 | 23.85 | 23.54 | 23.72 | 1,153,165 | -0.02(-0.08%) |
Jun 20, 2023 | 24.20 | 24.23 | 23.73 | 23.74 | 1,915,446 | -0.42(-1.73%) |
Jun 16, 2023 | 23.91 | 24.17 | 23.87 | 24.16 | 2,888,879 | +0.31(+1.30%) |
Jun 15, 2023 | 23.83 | 23.95 | 23.77 | 23.85 | 1,849,406 | -3.60(-13.10%) |
May 08, 2023 | 27.25 | 27.45 | 27.19 | 27.44 | 1,057,286 | +0.10(+0.35%) |
May 05, 2023 | 27.45 | 27.62 | 27.33 | 27.35 | 1,292,518 | -0.06(-0.21%) |
May 04, 2023 | 27.17 | 27.50 | 26.83 | 27.40 | 3,122,449 | +0.25(+0.92%) |
May 03, 2023 | 26.64 | 27.23 | 26.64 | 27.15 | 2,958,892 | +0.67(+2.54%) |
May 02, 2023 | 26.72 | 26.72 | 26.19 | 26.48 | 1,190,483 | -0.27(-1.01%) |
May 01, 2023 | 26.56 | 26.87 | 26.51 | 26.75 | 1,207,976 | +0.30(+1.13%) |
Apr 28, 2023 | 26.52 | 26.73 | 26.30 | 26.45 | 1,743,540 | -0.04(-0.14%) |
Apr 27, 2023 | 26.14 | 26.54 | 26.04 | 26.49 | 1,144,802 | +0.37(+1.40%) |
Apr 26, 2023 | 26.06 | 26.20 | 26.02 | 26.13 | 987,774 | -0.05(-0.18%) |
Apr 25, 2023 | 26.04 | 26.24 | 25.95 | 26.17 | 830,718 | +0.16(+0.63%) |
Apr 24, 2023 | 25.99 | 26.13 | 25.93 | 26.01 | 1,005,244 | -0.11(-0.41%) |
Apr 21, 2023 | 26.18 | 26.29 | 25.96 | 26.12 | 1,443,325 | +0.10(+0.37%) |
Apr 20, 2023 | 25.90 | 26.13 | 25.90 | 26.02 | 890,676 | +0.04(+0.15%) |
Apr 19, 2023 | 26.23 | 26.23 | 25.93 | 25.98 | 1,081,898 | -0.17(-0.66%) |
Apr 18, 2023 | 26.11 | 26.21 | 25.96 | 26.15 | 1,296,228 | +0.08(+0.29%) |
Apr 17, 2023 | 25.98 | 26.11 | 25.84 | 26.08 | 918,509 | +0.24(+0.93%) |
Apr 14, 2023 | 26.06 | 26.19 | 25.76 | 25.84 | 1,192,882 | -0.28(-1.07%) |
Apr 13, 2023 | 26.16 | 26.17 | 25.94 | 26.12 | 774,049 | -0.07(-0.26%) |
Apr 12, 2023 | 26.06 | 26.30 | 25.98 | 26.18 | 1,201,012 | +0.02(+0.07%) |
Apr 11, 2023 | 26.19 | 26.24 | 26.12 | 26.16 | 898,561 | +0.02(+0.07%) |
Apr 10, 2023 | 26.29 | 26.30 | 26.02 | 26.15 | 1,256,107 | -0.12(-0.44%) |
Apr 06, 2023 | 26.44 | 26.54 | 26.15 | 26.26 | 769,245 | -0.05(-0.18%) |
Apr 05, 2023 | 26.30 | 26.48 | 26.27 | 26.31 | 1,109,598 | +0.12(+0.44%) |
Apr 04, 2023 | 26.72 | 26.84 | 26.03 | 26.19 | 2,480,261 | -0.52(-1.94%) |