Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 26.73 | 27.13 | 26.04 | 26.11 | 774,815 | -0.45(-1.69%) |
Jun 29, 2023 | 27.50 | 27.50 | 26.38 | 26.56 | 1,461,458 | -0.93(-3.38%) |
Jun 28, 2023 | 25.96 | 27.56 | 25.87 | 27.49 | 1,399,760 | +1.53(+5.89%) |
Jun 27, 2023 | 24.62 | 26.04 | 24.10 | 25.96 | 1,342,078 | +1.18(+4.76%) |
Jun 26, 2023 | 24.38 | 25.02 | 24.10 | 24.78 | 1,107,234 | +0.42(+1.72%) |
Jun 23, 2023 | 24.79 | 25.00 | 24.12 | 24.36 | 3,956,915 | -0.66(-2.64%) |
Jun 22, 2023 | 24.90 | 25.16 | 24.43 | 25.02 | 1,211,696 | +0.07(+0.28%) |
Jun 21, 2023 | 25.25 | 25.30 | 24.67 | 24.95 | 1,051,736 | -0.56(-2.20%) |
Jun 20, 2023 | 25.00 | 25.89 | 24.85 | 25.51 | 1,425,415 | +0.31(+1.23%) |
Jun 16, 2023 | 27.06 | 27.39 | 25.09 | 25.20 | 3,701,769 | -2.03(-7.46%) |
Jun 15, 2023 | 27.81 | 27.81 | 27.08 | 27.23 | 2,288,829 | -2.70(-9.02%) |
May 08, 2023 | 29.35 | 30.06 | 28.88 | 29.93 | 7,105,695 | +0.84(+2.89%) |
May 05, 2023 | 27.67 | 29.18 | 27.67 | 29.09 | 6,832,126 | +1.66(+6.05%) |
May 04, 2023 | 24.50 | 27.73 | 23.00 | 27.43 | 13,583,851 | +0.33(+1.22%) |
May 03, 2023 | 27.20 | 27.92 | 26.98 | 27.10 | 1,290,898 | -0.17(-0.62%) |
May 02, 2023 | 27.74 | 27.87 | 26.93 | 27.27 | 882,557 | -0.71(-2.54%) |
May 01, 2023 | 27.68 | 28.16 | 27.29 | 27.98 | 930,565 | +0.35(+1.27%) |
Apr 28, 2023 | 26.94 | 27.81 | 26.43 | 27.63 | 860,343 | +0.54(+1.99%) |
Apr 27, 2023 | 26.40 | 28.03 | 26.25 | 27.09 | 889,584 | +0.85(+3.24%) |
Apr 26, 2023 | 26.13 | 26.44 | 25.87 | 26.24 | 499,870 | +0.14(+0.54%) |
Apr 25, 2023 | 26.22 | 26.31 | 25.92 | 26.10 | 367,513 | -0.28(-1.06%) |
Apr 24, 2023 | 26.28 | 26.59 | 26.05 | 26.38 | 357,640 | +0.15(+0.57%) |
Apr 21, 2023 | 25.54 | 26.46 | 25.54 | 26.23 | 350,516 | +0.64(+2.50%) |
Apr 20, 2023 | 25.58 | 26.05 | 25.20 | 25.59 | 376,334 | -0.21(-0.81%) |
Apr 19, 2023 | 25.74 | 26.00 | 25.30 | 25.80 | 711,259 | -0.07(-0.27%) |
Apr 18, 2023 | 25.44 | 25.89 | 24.88 | 25.87 | 977,979 | +0.51(+2.01%) |
Apr 17, 2023 | 24.58 | 25.81 | 24.53 | 25.36 | 645,630 | +0.64(+2.59%) |
Apr 14, 2023 | 26.66 | 26.78 | 24.50 | 24.72 | 855,112 | -2.03(-7.59%) |
Apr 13, 2023 | 27.09 | 27.51 | 26.48 | 26.75 | 781,149 | -0.17(-0.63%) |
Apr 12, 2023 | 28.60 | 28.60 | 26.43 | 26.92 | 913,140 | -1.14(-4.06%) |
Apr 11, 2023 | 28.00 | 28.45 | 27.34 | 28.06 | 542,762 | +0.12(+0.43%) |
Apr 10, 2023 | 27.20 | 28.00 | 26.95 | 27.94 | 465,328 | +0.37(+1.34%) |
Apr 06, 2023 | 27.70 | 27.77 | 27.30 | 27.57 | 440,170 | -0.20(-0.72%) |
Apr 05, 2023 | 27.98 | 28.15 | 27.75 | 27.77 | 326,921 | -0.31(-1.10%) |
Apr 04, 2023 | 27.86 | 28.13 | 27.30 | 28.08 | 457,608 | +0.30(+1.08%) |