Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 27.34 | 27.56 | 27.34 | 27.50 | 3,919 | +0.47(+1.75%) |
Jun 29, 2023 | 27.06 | 27.07 | 26.95 | 27.03 | 3,829 | +0.12(+0.43%) |
Jun 28, 2023 | 26.48 | 27.02 | 26.48 | 26.91 | 1,544 | +0.33(+1.24%) |
Jun 27, 2023 | 26.19 | 26.58 | 26.19 | 26.58 | 650 | +0.65(+2.49%) |
Jun 26, 2023 | 26.59 | 26.59 | 25.94 | 25.94 | 2,286 | -0.47(-1.77%) |
Jun 23, 2023 | 26.31 | 26.52 | 26.27 | 26.40 | 2,063 | -0.30(-1.13%) |
Jun 22, 2023 | 26.39 | 26.71 | 26.39 | 26.71 | 3,249 | +0.03(+0.10%) |
Jun 21, 2023 | 27.24 | 27.24 | 26.61 | 26.68 | 3,923 | -0.58(-2.12%) |
Jun 20, 2023 | 27.31 | 27.31 | 26.94 | 27.26 | 7,399 | +0.19(+0.69%) |
Jun 16, 2023 | 27.41 | 27.43 | 27.07 | 27.07 | 3,436 | -0.15(-0.56%) |
Jun 15, 2023 | 27.01 | 27.31 | 26.94 | 27.22 | 8,237 | +0.27(+1.00%) |
Jun 14, 2023 | 27.25 | 27.25 | 26.62 | 26.95 | 6,960 | +0.01(+0.04%) |
Jun 13, 2023 | 26.93 | 26.94 | 26.52 | 26.94 | 3,580 | +0.47(+1.78%) |
Jun 12, 2023 | 26.45 | 26.47 | 26.24 | 26.47 | 4,626 | +0.51(+1.98%) |
Jun 09, 2023 | 26.13 | 26.13 | 25.96 | 25.96 | 1,137 | +0.17(+0.66%) |
Jun 08, 2023 | 25.52 | 25.79 | 25.52 | 25.79 | 2,922 | +0.23(+0.92%) |
Jun 07, 2023 | 26.20 | 26.20 | 25.52 | 25.56 | 2,481 | -0.29(-1.12%) |
Jun 06, 2023 | 25.64 | 25.84 | 25.48 | 25.84 | 1,704 | +0.25(+0.98%) |
Jun 05, 2023 | 25.68 | 25.72 | 25.52 | 25.59 | 3,271 | +0.08(+0.33%) |
Jun 02, 2023 | 25.54 | 25.61 | 25.44 | 25.51 | 4,512 | +0.28(+1.13%) |
Jun 01, 2023 | 24.79 | 25.23 | 24.75 | 25.23 | 977 | +0.26(+1.03%) |
May 31, 2023 | 24.98 | 24.98 | 24.74 | 24.97 | 1,033 | -0.12(-0.48%) |
May 30, 2023 | 25.40 | 25.40 | 25.03 | 25.09 | 1,817 | +0.23(+0.91%) |
May 26, 2023 | 24.66 | 24.98 | 24.66 | 24.86 | 3,604 | +0.55(+2.28%) |
May 25, 2023 | 24.42 | 24.42 | 24.24 | 24.31 | 3,040 | +0.41(+1.72%) |
May 24, 2023 | 23.60 | 23.90 | 23.60 | 23.90 | 1,317 | -0.19(-0.78%) |
May 23, 2023 | 24.20 | 24.45 | 24.09 | 24.09 | 2,821 | -0.23(-0.95%) |
May 22, 2023 | 24.11 | 24.34 | 23.92 | 24.32 | 1,241 | +0.39(+1.62%) |
May 19, 2023 | 23.93 | 23.93 | 23.93 | 23.93 | 608 | -0.11(-0.47%) |
May 18, 2023 | 23.76 | 24.04 | 23.76 | 24.04 | 2,929 | +0.43(+1.82%) |
May 17, 2023 | 23.36 | 23.61 | 23.36 | 23.61 | 4,568 | +0.51(+2.22%) |
May 16, 2023 | 23.08 | 23.24 | 23.08 | 23.10 | 862 | -0.03(-0.11%) |
May 15, 2023 | 22.74 | 23.17 | 22.74 | 23.13 | 2,101 | +0.11(+0.47%) |
May 12, 2023 | 23.51 | 23.51 | 22.90 | 23.02 | 4,187 | -0.33(-1.41%) |
May 11, 2023 | 23.23 | 23.36 | 23.23 | 23.35 | 6,183 | -0.02(-0.10%) |
May 10, 2023 | 23.56 | 23.57 | 23.31 | 23.37 | 1,911 | +0.11(+0.49%) |
May 09, 2023 | 23.17 | 23.26 | 23.17 | 23.26 | 411 | -0.06(-0.24%) |
May 08, 2023 | 22.97 | 23.38 | 22.97 | 23.31 | 4,022 | +0.27(+1.19%) |
May 05, 2023 | 22.72 | 23.06 | 22.72 | 23.04 | 948 | +0.69(+3.09%) |
May 04, 2023 | 22.35 | 22.45 | 22.35 | 22.35 | 1,815 | +0.06(+0.27%) |
May 03, 2023 | 22.44 | 22.45 | 22.29 | 22.29 | 528 | -0.11(-0.50%) |
May 02, 2023 | 22.37 | 22.40 | 22.37 | 22.40 | 831 | -0.24(-1.04%) |
May 01, 2023 | 22.70 | 22.70 | 22.49 | 22.64 | 1,714 | -0.05(-0.23%) |
Apr 28, 2023 | 22.35 | 22.69 | 22.35 | 22.69 | 2,301 | +0.20(+0.89%) |
Apr 27, 2023 | 22.19 | 22.49 | 22.19 | 22.49 | 557 | +0.68(+3.12%) |
Apr 26, 2023 | 22.01 | 22.05 | 21.79 | 21.81 | 1,905 | +0.04(+0.20%) |
Apr 25, 2023 | 22.00 | 22.00 | 21.76 | 21.76 | 1,808 | -0.47(-2.11%) |
Apr 24, 2023 | 22.41 | 22.41 | 22.00 | 22.23 | 980 | -0.08(-0.38%) |
Apr 21, 2023 | 22.22 | 22.31 | 22.13 | 22.31 | 1,459 | +0.06(+0.25%) |
Apr 20, 2023 | 22.55 | 22.55 | 22.26 | 22.26 | 458 | -0.53(-2.32%) |
Apr 19, 2023 | 22.71 | 22.83 | 22.67 | 22.79 | 989 | -0.16(-0.72%) |
Apr 18, 2023 | 23.01 | 23.01 | 22.95 | 22.95 | 390 | -0.05(-0.20%) |
Apr 17, 2023 | 23.02 | 23.02 | 22.78 | 23.00 | 1,721 | +0.14(+0.60%) |
Apr 14, 2023 | 22.82 | 22.90 | 22.74 | 22.86 | 3,041 | -0.07(-0.30%) |
Apr 13, 2023 | 22.84 | 22.93 | 22.84 | 22.93 | 594 | +0.38(+1.68%) |
Apr 12, 2023 | 22.89 | 22.89 | 22.55 | 22.55 | 602 | -0.40(-1.76%) |
Apr 11, 2023 | 22.95 | 22.95 | 22.95 | 22.95 | 223 | +0.04(+0.16%) |
Apr 10, 2023 | 22.46 | 22.91 | 22.46 | 22.91 | 1,185 | +0.10(+0.44%) |
Apr 06, 2023 | 22.42 | 22.81 | 22.42 | 22.81 | 482 | +0.20(+0.89%) |
Apr 05, 2023 | 22.76 | 22.61 | 22.47 | 22.61 | 485 | -0.34(-1.47%) |
Apr 04, 2023 | 23.14 | 23.14 | 22.95 | 22.95 | 3,339 | -0.24(-1.04%) |