Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 26.45 | 26.54 | 25.63 | 25.72 | 3,863,815 | -0.40(-1.54%) |
Jun 29, 2023 | 26.27 | 26.71 | 25.91 | 26.12 | 3,045,513 | +0.18(+0.70%) |
Jun 28, 2023 | 25.89 | 26.03 | 25.43 | 25.94 | 2,609,690 | -0.20(-0.77%) |
Jun 27, 2023 | 25.98 | 26.35 | 25.45 | 26.14 | 2,483,123 | +0.21(+0.81%) |
Jun 26, 2023 | 25.78 | 26.50 | 25.73 | 25.93 | 2,249,675 | +0.46(+1.80%) |
Jun 23, 2023 | 25.50 | 25.78 | 25.24 | 25.47 | 4,000,337 | -0.35(-1.37%) |
Jun 22, 2023 | 26.59 | 26.67 | 25.56 | 25.83 | 4,098,497 | -0.94(-3.51%) |
Jun 21, 2023 | 26.59 | 27.05 | 26.29 | 26.76 | 3,006,636 | +0.10(+0.36%) |
Jun 20, 2023 | 27.23 | 27.29 | 26.11 | 26.67 | 4,177,592 | -0.75(-2.72%) |
Jun 16, 2023 | 27.66 | 27.90 | 26.74 | 27.42 | 5,525,539 | -0.34(-1.21%) |
Jun 15, 2023 | 26.11 | 27.93 | 25.92 | 27.75 | 4,707,259 | +0.88(+3.28%) |
Jun 14, 2023 | 28.28 | 28.52 | 26.65 | 26.87 | 6,857,932 | -1.64(-5.74%) |
Jun 13, 2023 | 27.57 | 29.02 | 26.95 | 28.51 | 8,030,093 | -0.45(-1.55%) |
Jun 12, 2023 | 29.65 | 30.97 | 28.48 | 28.96 | 5,652,041 | -0.60(-2.04%) |
Jun 09, 2023 | 30.64 | 30.79 | 29.29 | 29.56 | 4,210,750 | -1.09(-3.55%) |
Jun 08, 2023 | 29.97 | 30.82 | 29.35 | 30.65 | 5,231,627 | +0.49(+1.64%) |
Jun 07, 2023 | 29.26 | 30.30 | 28.62 | 30.15 | 4,822,862 | +1.31(+4.55%) |
Jun 06, 2023 | 27.29 | 29.71 | 27.22 | 28.84 | 5,438,452 | +1.34(+4.87%) |
Jun 05, 2023 | 28.04 | 28.39 | 27.39 | 27.50 | 3,728,922 | -0.34(-1.20%) |
Jun 02, 2023 | 27.27 | 28.31 | 26.97 | 27.84 | 5,528,488 | +1.34(+5.06%) |
Jun 01, 2023 | 26.63 | 26.98 | 25.45 | 26.50 | 4,513,052 | +0.36(+1.39%) |
May 31, 2023 | 27.33 | 27.42 | 25.99 | 26.13 | 4,384,755 | -1.55(-5.60%) |
May 30, 2023 | 27.71 | 28.00 | 26.62 | 27.68 | 4,347,822 | +0.24(+0.87%) |
May 26, 2023 | 27.22 | 27.64 | 26.44 | 27.44 | 3,150,102 | +0.33(+1.20%) |
May 25, 2023 | 27.84 | 28.13 | 26.74 | 27.12 | 5,449,720 | -0.62(-2.24%) |
May 24, 2023 | 27.76 | 28.03 | 27.06 | 27.74 | 5,564,816 | -0.40(-1.43%) |
May 23, 2023 | 27.64 | 29.37 | 27.40 | 28.14 | 9,851,832 | +1.24(+4.63%) |
May 22, 2023 | 26.16 | 27.55 | 25.87 | 26.90 | 8,784,284 | +1.26(+4.93%) |
May 19, 2023 | 26.10 | 26.49 | 24.68 | 25.63 | 7,621,419 | -0.45(-1.73%) |
May 18, 2023 | 25.16 | 26.30 | 24.69 | 26.08 | 9,428,094 | +1.02(+4.09%) |
May 17, 2023 | 23.34 | 25.21 | 23.19 | 25.06 | 9,483,841 | +2.70(+12.08%) |
May 16, 2023 | 22.96 | 23.36 | 22.28 | 22.36 | 5,007,889 | -0.54(-2.34%) |
May 15, 2023 | 21.33 | 22.91 | 21.16 | 22.90 | 6,707,783 | +1.79(+8.47%) |
May 12, 2023 | 21.61 | 21.64 | 20.67 | 21.11 | 6,608,722 | -0.24(-1.10%) |
May 11, 2023 | 21.74 | 22.38 | 21.12 | 21.34 | 7,700,201 | -1.01(-4.51%) |
May 10, 2023 | 23.59 | 23.86 | 22.01 | 22.35 | 6,045,426 | -0.63(-2.74%) |
May 09, 2023 | 22.49 | 23.41 | 22.11 | 22.98 | 5,311,603 | +0.15(+0.66%) |
May 08, 2023 | 23.82 | 24.90 | 22.25 | 22.83 | 12,789,372 | +0.47(+2.10%) |
May 05, 2023 | 21.92 | 23.05 | 20.90 | 22.36 | 15,719,067 | +3.60(+19.22%) |
May 04, 2023 | 20.51 | 20.99 | 17.18 | 18.75 | 27,098,906 | -2.57(-12.05%) |
May 03, 2023 | 22.90 | 23.70 | 20.92 | 21.32 | 10,566,590 | -1.19(-5.27%) |
May 02, 2023 | 25.09 | 25.09 | 19.21 | 22.51 | 19,717,256 | -2.73(-10.81%) |
May 01, 2023 | 26.29 | 26.36 | 25.19 | 25.24 | 4,359,748 | -0.98(-3.73%) |
Apr 28, 2023 | 24.83 | 26.62 | 24.69 | 26.22 | 6,007,488 | +1.20(+4.82%) |
Apr 27, 2023 | 24.81 | 25.62 | 24.77 | 25.01 | 3,995,328 | +0.18(+0.72%) |
Apr 26, 2023 | 25.35 | 25.62 | 24.38 | 24.83 | 4,338,629 | -0.32(-1.27%) |
Apr 25, 2023 | 26.12 | 26.34 | 24.76 | 25.15 | 6,618,684 | -1.45(-5.45%) |
Apr 24, 2023 | 27.62 | 27.85 | 26.42 | 26.60 | 5,500,059 | -1.02(-3.68%) |
Apr 21, 2023 | 29.05 | 29.07 | 27.43 | 27.62 | 6,653,605 | -1.67(-5.69%) |
Apr 20, 2023 | 29.29 | 29.94 | 28.59 | 29.29 | 8,733,498 | -1.52(-4.95%) |
Apr 19, 2023 | 29.20 | 31.18 | 28.81 | 30.81 | 8,422,674 | +2.15(+7.48%) |
Apr 18, 2023 | 29.28 | 29.29 | 27.92 | 28.66 | 4,100,357 | -0.44(-1.52%) |
Apr 17, 2023 | 28.05 | 29.22 | 27.36 | 29.11 | 4,674,057 | +0.92(+3.27%) |
Apr 14, 2023 | 29.96 | 30.01 | 27.97 | 28.18 | 4,212,211 | -1.13(-3.85%) |
Apr 13, 2023 | 28.66 | 29.46 | 28.03 | 29.31 | 3,377,103 | +0.81(+2.84%) |
Apr 12, 2023 | 28.43 | 28.97 | 27.80 | 28.50 | 3,454,680 | +0.17(+0.60%) |
Apr 11, 2023 | 28.34 | 28.77 | 28.01 | 28.33 | 4,669,016 | +0.23(+0.80%) |
Apr 10, 2023 | 27.41 | 28.32 | 27.01 | 28.11 | 3,972,760 | +0.45(+1.63%) |
Apr 06, 2023 | 26.82 | 28.25 | 26.82 | 27.66 | 6,219,706 | +0.72(+2.65%) |
Apr 05, 2023 | 26.10 | 27.13 | 25.34 | 26.94 | 10,445,688 | +0.87(+3.32%) |
Apr 04, 2023 | 27.45 | 27.61 | 25.30 | 26.08 | 6,377,565 | -1.33(-4.84%) |