Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 22.71 | 22.79 | 22.43 | 22.57 | 3,989,191 | -0.54(-2.33%) |
Jun 29, 2023 | 23.66 | 23.73 | 23.04 | 23.11 | 5,056,671 | -0.49(-2.08%) |
Jun 28, 2023 | 23.57 | 23.84 | 23.52 | 23.60 | 4,942,561 | +0.12(+0.52%) |
Jun 27, 2023 | 23.90 | 23.91 | 23.37 | 23.48 | 3,431,357 | -0.41(-1.70%) |
Jun 26, 2023 | 23.98 | 24.14 | 23.69 | 23.88 | 2,942,024 | +0.01(+0.04%) |
Jun 23, 2023 | 23.86 | 24.06 | 23.66 | 23.87 | 4,746,862 | +0.47(+2.02%) |
Jun 22, 2023 | 23.50 | 23.63 | 23.28 | 23.40 | 3,272,049 | +0.04(+0.16%) |
Jun 21, 2023 | 23.32 | 23.51 | 23.06 | 23.36 | 4,487,746 | +0.23(+1.01%) |
Jun 20, 2023 | 22.95 | 23.42 | 22.90 | 23.13 | 4,464,926 | +0.51(+2.28%) |
Jun 16, 2023 | 22.14 | 22.68 | 22.09 | 22.61 | 5,175,510 | +0.22(+1.00%) |
Jun 15, 2023 | 23.32 | 22.24 | 22.39 | 7,987,648 | -1.65(-6.85%) | |
May 08, 2023 | 23.83 | 24.26 | 23.77 | 24.04 | 4,367,570 | +0.13(+0.55%) |
May 05, 2023 | 24.49 | 24.54 | 23.73 | 23.91 | 8,923,946 | -1.21(-4.81%) |
May 04, 2023 | 24.69 | 25.54 | 24.62 | 25.11 | 12,004,041 | +0.64(+2.60%) |
May 03, 2023 | 23.83 | 24.51 | 23.60 | 24.48 | 11,882,052 | +0.59(+2.47%) |
May 02, 2023 | 23.24 | 24.40 | 23.23 | 23.89 | 12,004,339 | +0.74(+3.19%) |
May 01, 2023 | 23.02 | 23.18 | 22.71 | 23.15 | 4,638,531 | +0.11(+0.49%) |
Apr 28, 2023 | 23.82 | 23.82 | 23.02 | 23.04 | 8,847,403 | -0.54(-2.30%) |
Apr 27, 2023 | 24.45 | 24.56 | 23.50 | 23.58 | 7,484,607 | -1.13(-4.58%) |
Apr 26, 2023 | 24.16 | 24.86 | 23.97 | 24.71 | 8,485,531 | +0.52(+2.17%) |
Apr 25, 2023 | 23.59 | 24.21 | 23.50 | 24.19 | 6,791,010 | +0.72(+3.07%) |
Apr 24, 2023 | 23.64 | 23.80 | 23.44 | 23.47 | 3,820,901 | -0.12(-0.52%) |
Apr 21, 2023 | 23.53 | 23.86 | 23.49 | 23.59 | 4,950,367 | -0.07(-0.28%) |
Apr 20, 2023 | 23.76 | 23.88 | 23.47 | 23.65 | 5,498,260 | +0.23(+1.00%) |
Apr 19, 2023 | 23.37 | 23.57 | 23.28 | 23.42 | 4,591,608 | +0.19(+0.81%) |
Apr 18, 2023 | 23.20 | 23.62 | 23.14 | 23.23 | 5,874,192 | +0.03(+0.12%) |
Apr 17, 2023 | 23.37 | 23.59 | 23.20 | 23.20 | 4,840,339 | -0.20(-0.84%) |
Apr 14, 2023 | 23.20 | 23.72 | 23.00 | 23.40 | 9,585,570 | +0.30(+1.30%) |
Apr 13, 2023 | 23.79 | 23.99 | 23.04 | 23.10 | 7,336,417 | -0.75(-3.14%) |
Apr 12, 2023 | 23.44 | 24.00 | 23.35 | 23.85 | 9,495,375 | +0.07(+0.32%) |
Apr 11, 2023 | 23.90 | 23.97 | 23.58 | 23.77 | 5,041,304 | -0.18(-0.74%) |
Apr 10, 2023 | 24.38 | 24.51 | 23.95 | 23.95 | 4,314,519 | -0.25(-1.04%) |
Apr 06, 2023 | 24.32 | 24.54 | 24.10 | 24.20 | 7,335,333 | +0.03(+0.12%) |
Apr 05, 2023 | 24.35 | 24.42 | 24.04 | 24.18 | 8,414,815 | -0.15(-0.62%) |
Apr 04, 2023 | 23.92 | 24.62 | 23.84 | 24.33 | 8,503,998 | +0.40(+1.68%) |