Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 24.07 | 24.49 | 23.85 | 23.96 | 121,771 | -0.12(-0.48%) |
Jun 29, 2023 | 23.52 | 24.24 | 23.40 | 24.07 | 150,979 | +0.75(+3.22%) |
Jun 28, 2023 | 22.46 | 23.61 | 22.36 | 23.32 | 157,508 | +1.06(+4.78%) |
Jun 27, 2023 | 22.52 | 22.72 | 22.19 | 22.26 | 83,047 | -0.17(-0.77%) |
Jun 26, 2023 | 22.06 | 22.68 | 21.87 | 22.43 | 83,873 | +0.78(+3.59%) |
Jun 23, 2023 | 22.08 | 22.21 | 21.50 | 21.65 | 99,691 | -0.91(-4.04%) |
Jun 22, 2023 | 22.76 | 22.77 | 22.05 | 22.56 | 128,750 | -0.20(-0.88%) |
Jun 21, 2023 | 23.00 | 23.37 | 22.66 | 22.76 | 77,911 | -0.05(-0.21%) |
Jun 20, 2023 | 23.80 | 23.80 | 22.49 | 22.81 | 168,734 | -0.75(-3.17%) |
Jun 16, 2023 | 23.69 | 24.02 | 23.23 | 23.56 | 114,035 | -0.04(-0.16%) |
Jun 15, 2023 | 22.91 | 23.79 | 22.87 | 23.60 | 144,012 | +0.62(+2.71%) |
Jun 14, 2023 | 23.04 | 23.48 | 22.84 | 22.98 | 86,617 | +0.22(+0.97%) |
Jun 13, 2023 | 22.85 | 23.30 | 22.40 | 22.76 | 88,343 | +0.02(+0.08%) |
Jun 12, 2023 | 22.98 | 23.02 | 22.30 | 22.74 | 147,944 | -0.24(-1.04%) |
Jun 09, 2023 | 23.47 | 23.47 | 22.66 | 22.98 | 86,512 | -0.49(-2.08%) |
Jun 08, 2023 | 23.75 | 23.75 | 22.94 | 23.46 | 75,701 | -0.02(-0.08%) |
Jun 07, 2023 | 22.77 | 23.64 | 22.77 | 23.48 | 100,833 | +0.71(+3.12%) |
Jun 06, 2023 | 22.98 | 23.11 | 22.44 | 22.77 | 107,682 | -0.38(-1.66%) |
Jun 05, 2023 | 23.97 | 24.45 | 23.01 | 23.16 | 161,133 | -0.67(-2.82%) |
Jun 02, 2023 | 24.47 | 24.57 | 23.06 | 23.83 | 235,306 | -0.32(-1.31%) |
Jun 01, 2023 | 23.80 | 24.53 | 23.63 | 24.15 | 91,267 | +0.52(+2.19%) |
May 31, 2023 | 23.92 | 23.99 | 23.40 | 23.63 | 94,318 | -0.36(-1.52%) |
May 30, 2023 | 23.49 | 23.99 | 23.24 | 23.99 | 128,073 | +0.55(+2.35%) |
May 26, 2023 | 24.03 | 24.12 | 23.14 | 23.44 | 101,650 | -0.55(-2.27%) |
May 25, 2023 | 23.50 | 24.12 | 23.18 | 23.99 | 102,717 | +0.20(+0.85%) |
May 24, 2023 | 23.93 | 24.12 | 23.58 | 23.79 | 83,339 | -0.04(-0.16%) |
May 23, 2023 | 23.80 | 24.17 | 23.37 | 23.82 | 95,868 | +0.05(+0.20%) |
May 22, 2023 | 23.45 | 24.13 | 23.36 | 23.78 | 100,092 | +0.61(+2.64%) |
May 19, 2023 | 23.18 | 23.44 | 22.80 | 23.16 | 117,123 | +0.02(+0.08%) |
May 18, 2023 | 23.50 | 23.76 | 22.97 | 23.14 | 99,088 | -0.35(-1.51%) |
May 17, 2023 | 23.19 | 23.63 | 22.49 | 23.50 | 123,872 | +0.99(+4.38%) |
May 16, 2023 | 23.04 | 23.36 | 22.45 | 22.51 | 94,825 | -0.62(-2.69%) |
May 15, 2023 | 22.88 | 23.38 | 22.88 | 23.14 | 82,063 | +0.17(+0.75%) |
May 12, 2023 | 23.42 | 23.74 | 22.82 | 22.96 | 79,174 | -0.38(-1.64%) |
May 11, 2023 | 23.83 | 24.23 | 22.97 | 23.35 | 87,532 | -0.49(-2.05%) |
May 10, 2023 | 24.09 | 24.39 | 23.67 | 23.83 | 113,969 | -0.05(-0.20%) |
May 09, 2023 | 23.62 | 24.01 | 23.47 | 23.88 | 84,023 | +0.27(+1.13%) |
May 08, 2023 | 23.85 | 24.35 | 23.57 | 23.61 | 183,105 | +0.05(+0.20%) |
May 05, 2023 | 22.97 | 23.92 | 22.94 | 23.57 | 106,254 | +1.11(+4.94%) |
May 04, 2023 | 21.92 | 22.72 | 21.87 | 22.46 | 88,948 | +0.72(+3.30%) |
May 03, 2023 | 21.97 | 22.17 | 21.45 | 21.74 | 164,169 | -0.51(-2.28%) |
May 02, 2023 | 22.82 | 22.82 | 21.92 | 22.25 | 147,409 | -0.58(-2.56%) |
May 01, 2023 | 22.97 | 23.31 | 22.24 | 22.83 | 146,451 | -0.09(-0.38%) |
Apr 28, 2023 | 22.37 | 23.44 | 22.36 | 22.91 | 138,186 | +0.74(+3.32%) |
Apr 27, 2023 | 22.24 | 22.81 | 22.16 | 22.18 | 136,180 | +0.06(+0.29%) |
Apr 26, 2023 | 22.98 | 23.40 | 21.90 | 22.11 | 238,617 | -0.74(-3.22%) |
Apr 25, 2023 | 24.28 | 24.29 | 22.68 | 22.85 | 309,244 | -1.42(-5.87%) |
Apr 24, 2023 | 25.81 | 25.96 | 24.06 | 24.27 | 711,578 | -1.46(-5.68%) |
Apr 21, 2023 | 25.52 | 25.86 | 25.31 | 25.74 | 121,947 | +0.51(+2.01%) |
Apr 20, 2023 | 25.33 | 25.33 | 24.77 | 25.23 | 106,516 | -0.03(-0.11%) |
Apr 19, 2023 | 25.47 | 25.50 | 24.86 | 25.26 | 96,066 | -0.21(-0.83%) |
Apr 18, 2023 | 25.66 | 25.73 | 24.87 | 25.47 | 213,333 | +0.09(+0.34%) |
Apr 17, 2023 | 24.29 | 25.52 | 24.28 | 25.38 | 175,355 | +1.36(+5.65%) |
Apr 14, 2023 | 24.62 | 24.73 | 24.00 | 24.03 | 151,676 | -0.45(-1.84%) |
Apr 13, 2023 | 25.25 | 25.37 | 24.46 | 24.48 | 134,786 | -0.55(-2.22%) |
Apr 12, 2023 | 25.56 | 26.10 | 24.98 | 25.03 | 215,938 | -0.26(-1.02%) |
Apr 11, 2023 | 26.48 | 26.55 | 25.16 | 25.29 | 195,215 | -0.77(-2.97%) |
Apr 10, 2023 | 25.19 | 26.24 | 25.05 | 26.06 | 507,338 | +0.81(+3.22%) |
Apr 06, 2023 | 25.80 | 26.23 | 25.25 | 25.25 | 299,319 | -0.43(-1.68%) |
Apr 05, 2023 | 25.81 | 25.94 | 25.34 | 25.68 | 243,263 | -0.09(-0.33%) |
Apr 04, 2023 | 25.81 | 25.98 | 25.25 | 25.77 | 290,652 | +0.18(+0.71%) |