Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 27.14 | 27.31 | 26.98 | 26.98 | 80,693 | +0.14(+0.54%) |
Jun 29, 2023 | 26.79 | 27.08 | 26.79 | 26.84 | 44,334 | +0.14(+0.54%) |
Jun 28, 2023 | 26.56 | 26.84 | 26.49 | 26.69 | 51,886 | +0.05(+0.20%) |
Jun 27, 2023 | 26.68 | 26.75 | 26.43 | 26.64 | 55,452 | +0.04(+0.14%) |
Jun 26, 2023 | 26.21 | 27.00 | 26.21 | 26.60 | 95,168 | +0.48(+1.83%) |
Jun 23, 2023 | 26.16 | 26.53 | 26.13 | 26.13 | 45,411 | -0.13(-0.48%) |
Jun 22, 2023 | 26.58 | 26.69 | 26.22 | 26.25 | 33,267 | -0.32(-1.22%) |
Jun 21, 2023 | 26.25 | 26.91 | 26.25 | 26.58 | 52,222 | +0.48(+1.85%) |
Jun 20, 2023 | 26.38 | 26.41 | 25.83 | 26.09 | 129,212 | -0.11(-0.43%) |
Jun 16, 2023 | 26.34 | 26.89 | 26.03 | 26.21 | 318,702 | -0.14(-0.51%) |
Jun 15, 2023 | 26.57 | 26.75 | 26.08 | 26.34 | 79,313 | -0.14(-0.51%) |
Jun 14, 2023 | 26.11 | 26.48 | 25.90 | 26.48 | 103,294 | +0.45(+1.73%) |
Jun 13, 2023 | 26.74 | 26.94 | 25.81 | 26.03 | 92,848 | -0.47(-1.77%) |
Jun 12, 2023 | 26.85 | 26.87 | 26.39 | 26.49 | 46,359 | -0.49(-1.80%) |
Jun 09, 2023 | 26.50 | 27.24 | 26.50 | 26.98 | 45,458 | +0.23(+0.88%) |
Jun 08, 2023 | 26.92 | 26.93 | 26.37 | 26.75 | 52,978 | -0.08(-0.30%) |
Jun 07, 2023 | 26.89 | 27.26 | 26.79 | 26.83 | 92,854 | +0.05(+0.20%) |
Jun 06, 2023 | 26.40 | 27.17 | 26.15 | 26.77 | 85,768 | +0.38(+1.43%) |
Jun 05, 2023 | 27.06 | 27.22 | 26.13 | 26.40 | 69,761 | -0.34(-1.28%) |
Jun 02, 2023 | 26.47 | 26.93 | 26.26 | 26.74 | 50,462 | +0.45(+1.71%) |
Jun 01, 2023 | 25.85 | 26.65 | 25.67 | 26.29 | 40,926 | +0.29(+1.11%) |
May 31, 2023 | 25.41 | 26.00 | 25.39 | 26.00 | 37,576 | +0.41(+1.58%) |
May 30, 2023 | 25.67 | 25.95 | 25.35 | 25.59 | 65,640 | -0.19(-0.73%) |
May 26, 2023 | 25.78 | 25.99 | 25.44 | 25.78 | 41,165 | +0.23(+0.92%) |
May 25, 2023 | 25.55 | 26.43 | 25.38 | 25.55 | 41,961 | -0.25(-0.98%) |
May 24, 2023 | 26.50 | 26.77 | 25.53 | 25.80 | 86,035 | -0.83(-3.11%) |
May 23, 2023 | 26.90 | 26.90 | 26.30 | 26.63 | 71,822 | -0.27(-1.00%) |
May 22, 2023 | 26.12 | 27.22 | 25.80 | 26.90 | 174,207 | +0.60(+2.29%) |
May 19, 2023 | 26.59 | 26.59 | 25.90 | 26.30 | 56,496 | -0.08(-0.31%) |
May 18, 2023 | 25.84 | 26.50 | 25.80 | 26.38 | 49,546 | +0.33(+1.28%) |
May 17, 2023 | 26.09 | 26.09 | 25.37 | 26.04 | 67,611 | +0.18(+0.70%) |
May 16, 2023 | 26.24 | 26.24 | 25.45 | 25.86 | 65,288 | -0.76(-2.84%) |
May 15, 2023 | 26.61 | 26.71 | 26.14 | 26.62 | 79,208 | +0.31(+1.16%) |
May 12, 2023 | 25.77 | 26.57 | 25.53 | 26.31 | 136,237 | +0.56(+2.17%) |
May 11, 2023 | 25.55 | 25.76 | 25.05 | 25.76 | 109,499 | +0.20(+0.78%) |
May 10, 2023 | 25.22 | 25.56 | 24.77 | 25.56 | 69,602 | +0.35(+1.39%) |
May 09, 2023 | 25.59 | 25.59 | 24.77 | 25.21 | 71,091 | -0.37(-1.44%) |
May 08, 2023 | 26.31 | 26.48 | 25.35 | 25.58 | 99,909 | -0.52(-2.00%) |
May 05, 2023 | 25.26 | 26.10 | 25.05 | 26.10 | 77,200 | +1.04(+4.17%) |
May 04, 2023 | 25.04 | 25.45 | 24.33 | 25.05 | 110,059 | -0.14(-0.54%) |
May 03, 2023 | 25.60 | 25.69 | 25.04 | 25.19 | 90,334 | -0.42(-1.65%) |
May 02, 2023 | 26.19 | 26.59 | 24.85 | 25.61 | 113,287 | -0.75(-2.84%) |
May 01, 2023 | 26.54 | 26.70 | 26.13 | 26.36 | 107,328 | -0.59(-2.21%) |
Apr 28, 2023 | 26.76 | 27.18 | 26.24 | 26.95 | 128,272 | +0.15(+0.57%) |
Apr 27, 2023 | 26.75 | 27.18 | 26.15 | 26.80 | 157,636 | +0.28(+1.05%) |
Apr 26, 2023 | 27.06 | 27.27 | 26.35 | 26.52 | 135,337 | -0.51(-1.87%) |
Apr 25, 2023 | 27.17 | 27.25 | 26.74 | 27.03 | 54,964 | -0.14(-0.51%) |
Apr 24, 2023 | 26.51 | 27.53 | 26.20 | 27.17 | 184,076 | +0.59(+2.23%) |
Apr 21, 2023 | 25.75 | 26.81 | 25.74 | 26.57 | 133,577 | +0.95(+3.71%) |
Apr 20, 2023 | 25.10 | 25.78 | 25.10 | 25.62 | 83,091 | +0.39(+1.55%) |
Apr 19, 2023 | 25.36 | 25.48 | 25.14 | 25.23 | 75,237 | -0.34(-1.33%) |
Apr 18, 2023 | 25.43 | 25.72 | 25.29 | 25.57 | 44,892 | -0.01(-0.03%) |
Apr 17, 2023 | 25.88 | 25.88 | 25.15 | 25.58 | 80,860 | -0.08(-0.31%) |
Apr 14, 2023 | 25.56 | 25.82 | 25.15 | 25.66 | 36,810 | +0.46(+1.83%) |
Apr 13, 2023 | 25.30 | 25.87 | 25.06 | 25.20 | 125,050 | -0.23(-0.89%) |
Apr 12, 2023 | 26.06 | 26.06 | 25.05 | 25.42 | 147,163 | -0.15(-0.58%) |
Apr 11, 2023 | 26.09 | 26.41 | 25.42 | 25.57 | 110,212 | -0.45(-1.74%) |
Apr 10, 2023 | 26.49 | 26.91 | 25.79 | 26.03 | 188,638 | -0.16(-0.60%) |
Apr 06, 2023 | 26.11 | 26.36 | 25.93 | 26.18 | 29,123 | +0.31(+1.21%) |
Apr 05, 2023 | 26.58 | 26.58 | 25.63 | 25.87 | 76,472 | -0.44(-1.66%) |
Apr 04, 2023 | 26.89 | 26.89 | 25.81 | 26.30 | 59,589 | -0.40(-1.50%) |