Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 25.02 | 25.04 | 24.48 | 24.86 | 4,640,142 | +0.02(+0.08%) |
Jun 29, 2023 | 24.36 | 24.92 | 24.31 | 24.84 | 6,368,964 | +0.54(+2.21%) |
Jun 28, 2023 | 24.26 | 24.34 | 23.84 | 24.31 | 6,403,922 | -0.25(-1.01%) |
Jun 27, 2023 | 23.76 | 24.65 | 23.61 | 24.55 | 7,894,589 | +0.81(+3.39%) |
Jun 26, 2023 | 23.31 | 23.98 | 23.21 | 23.75 | 7,274,356 | +0.56(+2.40%) |
Jun 23, 2023 | 22.74 | 23.54 | 22.74 | 23.19 | 6,639,946 | -0.09(-0.38%) |
Jun 22, 2023 | 23.18 | 23.32 | 22.77 | 23.28 | 4,865,093 | +0.03(+0.13%) |
Jun 21, 2023 | 23.16 | 23.48 | 23.07 | 23.25 | 4,476,917 | -0.08(-0.34%) |
Jun 20, 2023 | 22.95 | 23.36 | 22.88 | 23.33 | 5,501,571 | +0.06(+0.26%) |
Jun 16, 2023 | 23.53 | 23.72 | 23.11 | 23.27 | 7,038,656 | -0.45(-1.89%) |
Jun 15, 2023 | 23.24 | 23.90 | 23.21 | 23.72 | 5,259,611 | +2.26(+10.51%) |
May 08, 2023 | 22.13 | 22.31 | 21.38 | 21.46 | 6,266,296 | -0.09(-0.42%) |
May 05, 2023 | 21.19 | 21.72 | 21.17 | 21.55 | 8,129,845 | +0.77(+3.68%) |
May 04, 2023 | 21.37 | 21.60 | 20.73 | 20.79 | 9,513,034 | -0.78(-3.63%) |
May 03, 2023 | 22.35 | 22.88 | 21.53 | 21.57 | 11,458,597 | -0.81(-3.63%) |
May 02, 2023 | 22.36 | 22.57 | 21.54 | 22.38 | 10,857,863 | -0.32(-1.40%) |
May 01, 2023 | 22.80 | 22.95 | 22.51 | 22.70 | 8,528,386 | +0.01(+0.04%) |
Apr 28, 2023 | 23.29 | 23.40 | 22.44 | 22.69 | 11,826,463 | -0.84(-3.58%) |
Apr 27, 2023 | 23.40 | 23.64 | 23.12 | 23.53 | 7,193,037 | +0.25(+1.06%) |
Apr 26, 2023 | 24.08 | 24.33 | 23.15 | 23.29 | 5,845,740 | -0.69(-2.89%) |
Apr 25, 2023 | 24.47 | 24.55 | 23.82 | 23.98 | 6,566,181 | -1.04(-4.16%) |
Apr 24, 2023 | 24.63 | 25.12 | 24.61 | 25.02 | 4,712,529 | +0.22(+0.88%) |
Apr 21, 2023 | 25.22 | 25.22 | 24.48 | 24.80 | 6,317,720 | -0.75(-2.95%) |
Apr 20, 2023 | 25.29 | 26.49 | 25.17 | 25.56 | 6,791,807 | -0.19(-0.73%) |
Apr 19, 2023 | 26.16 | 26.16 | 25.51 | 25.75 | 5,196,044 | -0.69(-2.63%) |
Apr 18, 2023 | 26.10 | 26.54 | 26.06 | 26.44 | 4,272,645 | +0.40(+1.52%) |
Apr 17, 2023 | 25.71 | 26.16 | 25.58 | 26.04 | 5,468,056 | +0.48(+1.86%) |
Apr 14, 2023 | 26.05 | 26.34 | 25.20 | 25.57 | 6,275,630 | -0.50(-1.90%) |
Apr 13, 2023 | 25.70 | 26.18 | 25.55 | 26.06 | 6,137,029 | +0.48(+1.86%) |
Apr 12, 2023 | 26.05 | 26.20 | 25.44 | 25.59 | 5,365,207 | -0.22(-0.85%) |
Apr 11, 2023 | 25.78 | 26.04 | 25.52 | 25.80 | 5,808,207 | +0.59(+2.36%) |
Apr 10, 2023 | 24.72 | 25.69 | 24.71 | 25.21 | 5,691,494 | +0.61(+2.50%) |
Apr 06, 2023 | 24.25 | 24.71 | 23.98 | 24.59 | 4,408,159 | +0.27(+1.10%) |
Apr 05, 2023 | 24.16 | 24.65 | 23.99 | 24.33 | 7,813,128 | -0.29(-1.17%) |
Apr 04, 2023 | 26.08 | 26.14 | 24.09 | 24.61 | 9,405,155 | -1.50(-5.73%) |