Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 23.44 | 23.52 | 23.15 | 23.29 | 3,864,988 | -0.56(-2.33%) |
Jun 29, 2023 | 24.42 | 24.49 | 23.78 | 23.85 | 4,899,232 | -0.51(-2.08%) |
Jun 28, 2023 | 24.33 | 24.60 | 24.28 | 24.36 | 4,788,675 | +0.13(+0.52%) |
Jun 27, 2023 | 24.67 | 24.68 | 24.12 | 24.23 | 3,324,522 | -0.42(-1.70%) |
Jun 26, 2023 | 24.75 | 24.91 | 24.45 | 24.65 | 2,850,424 | +0.01(+0.04%) |
Jun 23, 2023 | 24.63 | 24.84 | 24.42 | 24.64 | 4,599,068 | +0.49(+2.02%) |
Jun 22, 2023 | 24.26 | 24.39 | 24.03 | 24.15 | 3,170,174 | +0.04(+0.16%) |
Jun 21, 2023 | 24.07 | 24.27 | 23.80 | 24.11 | 4,348,020 | +0.24(+1.02%) |
Jun 20, 2023 | 23.69 | 24.17 | 23.64 | 23.87 | 4,325,975 | +0.53(+2.28%) |
Jun 16, 2023 | 22.85 | 23.41 | 22.80 | 23.34 | 5,014,444 | +0.23(+1.00%) |
Jun 15, 2023 | 24.07 | 22.96 | 23.11 | 7,739,066 | -1.70(-6.85%) | |
May 08, 2023 | 24.60 | 25.04 | 24.53 | 24.81 | 4,231,648 | +0.14(+0.55%) |
May 05, 2023 | 25.27 | 25.33 | 24.49 | 24.67 | 8,646,226 | -1.25(-4.81%) |
May 04, 2023 | 25.48 | 26.36 | 25.41 | 25.92 | 11,630,466 | +0.66(+2.60%) |
May 03, 2023 | 24.60 | 25.30 | 24.35 | 25.26 | 11,512,274 | +0.61(+2.47%) |
May 02, 2023 | 23.99 | 25.18 | 23.98 | 24.65 | 11,630,755 | +0.76(+3.19%) |
May 01, 2023 | 23.76 | 23.92 | 23.44 | 23.89 | 4,494,176 | +0.12(+0.49%) |
Apr 28, 2023 | 24.59 | 24.59 | 23.76 | 23.77 | 8,572,065 | -0.56(-2.30%) |
Apr 27, 2023 | 25.23 | 25.35 | 24.26 | 24.34 | 7,251,680 | -1.17(-4.58%) |
Apr 26, 2023 | 24.93 | 25.66 | 24.74 | 25.50 | 8,221,455 | +0.54(+2.17%) |
Apr 25, 2023 | 24.34 | 24.99 | 24.25 | 24.96 | 6,579,669 | +0.74(+3.07%) |
Apr 24, 2023 | 24.40 | 24.56 | 24.19 | 24.22 | 3,701,991 | -0.13(-0.52%) |
Apr 21, 2023 | 24.29 | 24.63 | 24.25 | 24.34 | 4,796,307 | -0.07(-0.28%) |
Apr 20, 2023 | 24.52 | 24.65 | 24.22 | 24.41 | 5,327,150 | +0.24(+1.00%) |
Apr 19, 2023 | 24.12 | 24.33 | 24.03 | 24.17 | 4,448,714 | +0.19(+0.81%) |
Apr 18, 2023 | 23.95 | 24.37 | 23.88 | 23.98 | 5,691,382 | +0.03(+0.12%) |
Apr 17, 2023 | 24.12 | 24.34 | 23.95 | 23.95 | 4,689,704 | -0.20(-0.84%) |
Apr 14, 2023 | 23.95 | 24.48 | 23.74 | 24.15 | 9,287,260 | +0.31(+1.30%) |
Apr 13, 2023 | 24.56 | 24.76 | 23.77 | 23.84 | 7,108,102 | -0.77(-3.14%) |
Apr 12, 2023 | 24.19 | 24.77 | 24.10 | 24.61 | 9,199,872 | +0.08(+0.31%) |
Apr 11, 2023 | 24.66 | 24.74 | 24.34 | 24.54 | 4,884,415 | -0.18(-0.74%) |
Apr 10, 2023 | 25.17 | 25.30 | 24.72 | 24.72 | 4,180,248 | -0.26(-1.04%) |
Apr 06, 2023 | 25.10 | 25.33 | 24.87 | 24.98 | 7,107,052 | +0.03(+0.12%) |
Apr 05, 2023 | 25.14 | 25.20 | 24.81 | 24.95 | 8,152,939 | -0.15(-0.62%) |
Apr 04, 2023 | 24.69 | 25.41 | 24.61 | 25.11 | 8,239,347 | +0.42(+1.68%) |