Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 24.99 | 25.01 | 24.46 | 24.83 | 4,645,757 | +0.02(+0.08%) |
Jun 29, 2023 | 24.33 | 24.89 | 24.28 | 24.81 | 6,376,671 | +0.54(+2.21%) |
Jun 28, 2023 | 24.23 | 24.31 | 23.81 | 24.28 | 6,411,671 | -0.25(-1.01%) |
Jun 27, 2023 | 23.73 | 24.62 | 23.58 | 24.52 | 7,904,142 | +0.80(+3.39%) |
Jun 26, 2023 | 23.28 | 23.95 | 23.18 | 23.72 | 7,283,158 | +0.56(+2.40%) |
Jun 23, 2023 | 22.71 | 23.51 | 22.71 | 23.16 | 6,647,980 | -0.09(-0.38%) |
Jun 22, 2023 | 23.15 | 23.29 | 22.75 | 23.25 | 4,870,980 | +0.03(+0.13%) |
Jun 21, 2023 | 23.13 | 23.45 | 23.05 | 23.22 | 4,482,334 | -0.08(-0.34%) |
Jun 20, 2023 | 22.93 | 23.33 | 22.86 | 23.30 | 5,508,228 | +0.06(+0.26%) |
Jun 16, 2023 | 23.50 | 23.69 | 23.09 | 23.24 | 7,047,173 | -0.45(-1.89%) |
Jun 15, 2023 | 23.21 | 23.87 | 23.18 | 23.69 | 5,265,976 | +2.25(+10.51%) |
May 08, 2023 | 22.10 | 22.28 | 21.36 | 21.44 | 6,273,878 | -0.09(-0.41%) |
May 05, 2023 | 21.17 | 21.69 | 21.15 | 21.53 | 8,139,682 | +0.76(+3.68%) |
May 04, 2023 | 21.35 | 21.57 | 20.70 | 20.76 | 9,524,545 | -0.78(-3.63%) |
May 03, 2023 | 22.33 | 22.85 | 21.50 | 21.54 | 11,472,462 | -0.81(-3.63%) |
May 02, 2023 | 22.34 | 22.54 | 21.51 | 22.36 | 10,871,001 | -0.32(-1.40%) |
May 01, 2023 | 22.77 | 22.92 | 22.49 | 22.67 | 8,538,706 | +0.01(+0.04%) |
Apr 28, 2023 | 23.26 | 23.38 | 22.42 | 22.66 | 11,840,773 | -0.84(-3.58%) |
Apr 27, 2023 | 23.38 | 23.61 | 23.09 | 23.51 | 7,201,741 | +0.25(+1.06%) |
Apr 26, 2023 | 24.05 | 24.30 | 23.12 | 23.26 | 5,852,814 | -0.69(-2.89%) |
Apr 25, 2023 | 24.44 | 24.52 | 23.79 | 23.95 | 6,574,126 | -1.04(-4.16%) |
Apr 24, 2023 | 24.60 | 25.09 | 24.59 | 24.99 | 4,718,232 | +0.22(+0.88%) |
Apr 21, 2023 | 25.19 | 25.19 | 24.45 | 24.77 | 6,325,365 | -0.75(-2.95%) |
Apr 20, 2023 | 25.26 | 26.46 | 25.14 | 25.53 | 6,800,025 | -0.19(-0.73%) |
Apr 19, 2023 | 26.13 | 26.13 | 25.48 | 25.71 | 5,202,331 | -0.69(-2.63%) |
Apr 18, 2023 | 26.07 | 26.51 | 26.03 | 26.41 | 4,277,815 | +0.40(+1.52%) |
Apr 17, 2023 | 25.67 | 26.13 | 25.55 | 26.01 | 5,474,673 | +0.48(+1.86%) |
Apr 14, 2023 | 26.02 | 26.31 | 25.17 | 25.54 | 6,283,224 | -0.50(-1.90%) |
Apr 13, 2023 | 25.66 | 26.15 | 25.52 | 26.03 | 6,144,455 | +0.48(+1.86%) |
Apr 12, 2023 | 26.02 | 26.17 | 25.41 | 25.56 | 5,371,699 | -0.22(-0.85%) |
Apr 11, 2023 | 25.74 | 26.01 | 25.49 | 25.77 | 5,815,235 | +0.59(+2.36%) |
Apr 10, 2023 | 24.69 | 25.65 | 24.68 | 25.18 | 5,698,381 | +0.61(+2.50%) |
Apr 06, 2023 | 24.22 | 24.68 | 23.95 | 24.57 | 4,413,493 | +0.27(+1.10%) |
Apr 05, 2023 | 24.13 | 24.62 | 23.96 | 24.30 | 7,822,582 | -0.29(-1.17%) |
Apr 04, 2023 | 26.05 | 26.11 | 24.06 | 24.59 | 9,416,536 | -1.50(-5.73%) |