Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 27.81 | 0 | +0.29(+1.05%) | |||
Jun 29, 2023 | 27.33 | 27.52 | 27.33 | 27.52 | 19,700 | +0.19(+0.70%) |
Jun 28, 2023 | 27.33 | 27.33 | 27.23 | 27.33 | 19,171 | +0.03(+0.11%) |
Jun 27, 2023 | 27.22 | 27.32 | 27.13 | 27.30 | 16,175 | +0.24(+0.89%) |
Jun 26, 2023 | 26.75 | 27.09 | 26.75 | 27.06 | 15,091 | +0.21(+0.78%) |
Jun 23, 2023 | 27.09 | 27.09 | 26.85 | 26.85 | 24,236 | -0.28(-1.03%) |
Jun 22, 2023 | 27.30 | 27.30 | 27.13 | 27.13 | 11,957 | -0.27(-0.99%) |
Jun 21, 2023 | 27.47 | 27.47 | 27.40 | 27.40 | 16,462 | -0.12(-0.44%) |
Jun 20, 2023 | 27.59 | 27.59 | 27.46 | 27.52 | 16,295 | -0.12(-0.43%) |
Jun 19, 2023 | 27.71 | 27.71 | 27.63 | 27.64 | 21,852 | -0.05(-0.18%) |
Jun 16, 2023 | 27.86 | 27.86 | 27.69 | 27.69 | 12,514 | -0.07(-0.25%) |
Jun 15, 2023 | 27.71 | 27.77 | 27.63 | 27.76 | 22,305 | +0.09(+0.33%) |
Jun 14, 2023 | 27.66 | 27.73 | 27.58 | 27.67 | 22,034 | +0.04(+0.14%) |
Jun 13, 2023 | 27.54 | 27.69 | 27.54 | 27.63 | 14,043 | +0.20(+0.73%) |
Jun 12, 2023 | 27.42 | 27.45 | 27.38 | 27.43 | 21,242 | -0.07(-0.25%) |
Jun 09, 2023 | 27.55 | 27.58 | 27.45 | 27.50 | 32,651 | -0.06(-0.22%) |
Jun 08, 2023 | 27.48 | 27.57 | 27.46 | 27.56 | 15,557 | +0.03(+0.11%) |
Jun 07, 2023 | 27.60 | 27.66 | 27.45 | 27.53 | 14,442 | -0.10(-0.36%) |
Jun 06, 2023 | 27.45 | 27.63 | 27.45 | 27.63 | 12,272 | +0.14(+0.51%) |
Jun 05, 2023 | 27.74 | 27.74 | 27.48 | 27.49 | 32,601 | -0.18(-0.65%) |
Jun 02, 2023 | 27.30 | 27.68 | 27.30 | 27.67 | 21,734 | +0.50(+1.84%) |
Jun 01, 2023 | 27.19 | 27.29 | 27.10 | 27.17 | 15,179 | +0.03(+0.11%) |
May 31, 2023 | 27.34 | 27.34 | 27.13 | 27.14 | 28,089 | -0.32(-1.17%) |
May 30, 2023 | 27.58 | 27.58 | 27.43 | 27.46 | 27,685 | -0.18(-0.65%) |
May 29, 2023 | 27.58 | 27.66 | 27.57 | 27.64 | 19,798 | +0.14(+0.51%) |
May 26, 2023 | 27.32 | 27.51 | 27.32 | 27.50 | 25,434 | +0.18(+0.66%) |
May 25, 2023 | 27.38 | 27.40 | 27.27 | 27.32 | 17,711 | -0.15(-0.55%) |
May 24, 2023 | 27.70 | 27.70 | 27.46 | 27.47 | 20,771 | -0.46(-1.65%) |
May 23, 2023 | 27.99 | 28.13 | 27.93 | 27.93 | 18,396 | -0.19(-0.68%) |
May 19, 2023 | 28.12 | 0 | +0.05(+0.18%) | |||
May 18, 2023 | 28.05 | 28.08 | 27.94 | 28.07 | 86,257 | -0.02(-0.07%) |
May 17, 2023 | 28.08 | 28.10 | 27.92 | 28.09 | 15,503 | +0.10(+0.36%) |
May 16, 2023 | 28.21 | 28.21 | 27.99 | 27.99 | 14,985 | -0.33(-1.17%) |
May 15, 2023 | 28.24 | 28.32 | 28.18 | 28.32 | 22,800 | +0.15(+0.53%) |
May 12, 2023 | 28.26 | 28.28 | 28.06 | 28.17 | 20,760 | +0.02(+0.07%) |
May 11, 2023 | 28.07 | 28.17 | 28.05 | 28.15 | 16,079 | -0.03(-0.11%) |
May 10, 2023 | 28.34 | 28.34 | 28.05 | 28.18 | 21,879 | -0.14(-0.49%) |
May 09, 2023 | 28.21 | 28.37 | 28.20 | 28.32 | 26,188 | -0.04(-0.14%) |
May 08, 2023 | 28.34 | 28.45 | 28.34 | 28.36 | 11,789 | +0.08(+0.28%) |
May 05, 2023 | 28.16 | 28.31 | 28.13 | 28.28 | 26,894 | +0.35(+1.25%) |
May 04, 2023 | 28.25 | 28.25 | 27.90 | 27.93 | 38,420 | -0.39(-1.38%) |
May 03, 2023 | 28.30 | 28.49 | 28.30 | 28.32 | 27,082 | -0.02(-0.07%) |
May 02, 2023 | 28.60 | 28.60 | 28.21 | 28.34 | 40,703 | -0.35(-1.22%) |
May 01, 2023 | 28.74 | 28.85 | 28.68 | 28.69 | 39,756 | -0.01(-0.03%) |
Apr 28, 2023 | 28.60 | 28.75 | 28.60 | 28.70 | 16,324 | +0.04(+0.14%) |
Apr 27, 2023 | 28.46 | 28.69 | 28.46 | 28.66 | 18,013 | +0.25(+0.88%) |
Apr 26, 2023 | 28.32 | 28.55 | 28.32 | 28.41 | 22,883 | +0.03(+0.11%) |
Apr 25, 2023 | 28.54 | 28.61 | 28.35 | 28.38 | 39,865 | -0.23(-0.80%) |
Apr 24, 2023 | 28.60 | 28.66 | 28.55 | 28.61 | 45,750 | -0.15(-0.52%) |
Apr 21, 2023 | 28.75 | 28.76 | 28.59 | 28.76 | 19,406 | +0.03(+0.10%) |
Apr 20, 2023 | 28.64 | 28.81 | 28.64 | 28.73 | 14,506 | -0.05(-0.17%) |
Apr 19, 2023 | 28.63 | 28.80 | 28.63 | 28.78 | 20,805 | +0.04(+0.14%) |
Apr 18, 2023 | 28.64 | 28.74 | 28.64 | 28.74 | 28,603 | +0.12(+0.42%) |
Apr 17, 2023 | 28.54 | 28.63 | 28.45 | 28.62 | 29,159 | +0.10(+0.35%) |
Apr 14, 2023 | 28.57 | 28.60 | 28.49 | 28.52 | 16,500 | +0.03(+0.11%) |
Apr 13, 2023 | 28.48 | 28.52 | 28.36 | 28.49 | 18,426 | +0.08(+0.28%) |
Apr 12, 2023 | 28.50 | 28.58 | 28.41 | 28.41 | 24,848 | -0.03(-0.11%) |
Apr 11, 2023 | 28.27 | 28.49 | 28.27 | 28.44 | 11,547 | +0.20(+0.71%) |
Apr 10, 2023 | 28.13 | 28.25 | 28.06 | 28.24 | 31,800 | +0.09(+0.32%) |
Apr 06, 2023 | 28.15 | 0 | +0.16(+0.57%) | |||
Apr 05, 2023 | 27.88 | 28.01 | 27.84 | 27.99 | 33,903 | +0.06(+0.21%) |
Apr 04, 2023 | 28.15 | 28.16 | 27.80 | 27.93 | 44,432 | -0.01(-0.04%) |