Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 27.44 | 29.88 | 26.98 | 28.68 | 602,860 | +2.10(+7.90%) |
Jun 29, 2023 | 25.96 | 26.74 | 25.63 | 26.58 | 408,867 | +0.59(+2.27%) |
Jun 28, 2023 | 24.91 | 26.03 | 24.50 | 25.99 | 374,177 | +1.09(+4.38%) |
Jun 27, 2023 | 24.86 | 25.27 | 24.56 | 24.90 | 346,219 | +0.29(+1.18%) |
Jun 26, 2023 | 23.91 | 25.14 | 23.52 | 24.61 | 435,360 | +0.67(+2.80%) |
Jun 23, 2023 | 24.50 | 24.72 | 23.87 | 23.94 | 1,241,516 | -0.69(-2.80%) |
Jun 22, 2023 | 25.02 | 25.14 | 24.14 | 24.63 | 390,066 | -0.38(-1.52%) |
Jun 21, 2023 | 25.81 | 26.00 | 24.84 | 25.01 | 290,359 | -1.09(-4.18%) |
Jun 20, 2023 | 26.01 | 26.54 | 25.52 | 26.10 | 356,267 | -0.09(-0.34%) |
Jun 16, 2023 | 27.83 | 27.83 | 26.03 | 26.19 | 706,832 | -1.29(-4.69%) |
Jun 15, 2023 | 27.73 | 28.07 | 27.25 | 27.48 | 235,080 | -0.15(-0.54%) |
Jun 14, 2023 | 28.71 | 28.71 | 26.75 | 27.63 | 260,350 | -1.09(-3.80%) |
Jun 13, 2023 | 27.46 | 29.24 | 27.29 | 28.72 | 321,972 | +1.31(+4.78%) |
Jun 12, 2023 | 27.76 | 28.13 | 26.93 | 27.41 | 331,638 | -0.08(-0.29%) |
Jun 09, 2023 | 28.62 | 28.83 | 27.31 | 27.49 | 221,907 | -0.90(-3.17%) |
Jun 08, 2023 | 28.50 | 29.39 | 27.87 | 28.39 | 201,126 | -0.09(-0.32%) |
Jun 07, 2023 | 27.53 | 28.80 | 26.71 | 28.48 | 347,829 | +1.73(+6.47%) |
Jun 06, 2023 | 26.84 | 27.58 | 26.57 | 26.75 | 309,343 | -0.22(-0.82%) |
Jun 05, 2023 | 26.66 | 27.39 | 26.53 | 26.97 | 244,113 | +0.09(+0.33%) |
Jun 02, 2023 | 27.43 | 27.66 | 26.45 | 26.88 | 307,594 | -0.19(-0.70%) |
Jun 01, 2023 | 27.41 | 27.57 | 26.75 | 27.07 | 270,428 | -0.27(-0.99%) |
May 31, 2023 | 26.66 | 28.34 | 26.48 | 27.34 | 430,675 | +0.74(+2.78%) |
May 30, 2023 | 27.50 | 27.82 | 25.66 | 26.60 | 240,532 | -0.57(-2.10%) |
May 26, 2023 | 27.01 | 27.37 | 26.51 | 27.17 | 230,962 | +0.17(+0.63%) |
May 25, 2023 | 28.37 | 28.37 | 26.75 | 27.00 | 324,747 | -1.23(-4.36%) |
May 24, 2023 | 28.11 | 28.61 | 27.31 | 28.23 | 238,192 | -0.02(-0.07%) |
May 23, 2023 | 27.17 | 28.86 | 27.10 | 28.25 | 336,962 | +1.06(+3.90%) |
May 22, 2023 | 26.73 | 27.75 | 26.51 | 27.19 | 625,579 | +0.46(+1.72%) |
May 19, 2023 | 27.91 | 28.11 | 26.52 | 26.73 | 415,651 | -0.87(-3.15%) |
May 18, 2023 | 28.18 | 28.18 | 26.74 | 27.60 | 385,123 | -0.72(-2.54%) |
May 17, 2023 | 28.81 | 28.93 | 27.84 | 28.32 | 317,607 | -0.13(-0.46%) |
May 16, 2023 | 29.80 | 29.87 | 27.77 | 28.45 | 521,671 | -2.18(-7.12%) |
May 15, 2023 | 30.65 | 31.61 | 30.16 | 30.63 | 468,142 | +0.05(+0.16%) |
May 12, 2023 | 32.74 | 32.84 | 30.30 | 30.58 | 537,131 | -1.78(-5.50%) |
May 11, 2023 | 30.48 | 33.80 | 29.95 | 32.36 | 834,977 | +2.95(+10.03%) |
May 10, 2023 | 29.96 | 30.28 | 27.01 | 29.41 | 670,959 | +0.46(+1.59%) |
May 09, 2023 | 28.08 | 29.24 | 27.78 | 28.95 | 532,368 | +0.43(+1.51%) |
May 08, 2023 | 27.29 | 28.75 | 26.75 | 28.52 | 555,209 | +1.42(+5.24%) |
May 05, 2023 | 27.09 | 27.16 | 26.27 | 27.10 | 424,748 | +0.52(+1.96%) |
May 04, 2023 | 26.25 | 26.75 | 25.05 | 26.58 | 391,760 | +0.10(+0.38%) |
May 03, 2023 | 25.44 | 26.76 | 25.29 | 26.48 | 425,415 | +1.18(+4.66%) |
May 02, 2023 | 26.03 | 26.25 | 25.02 | 25.30 | 456,203 | -0.82(-3.14%) |
May 01, 2023 | 26.57 | 26.58 | 25.35 | 26.12 | 460,687 | -0.50(-1.88%) |
Apr 28, 2023 | 25.74 | 27.15 | 25.43 | 26.62 | 310,985 | +0.69(+2.66%) |
Apr 27, 2023 | 26.91 | 27.59 | 25.88 | 25.93 | 307,697 | -0.72(-2.70%) |
Apr 26, 2023 | 28.11 | 28.34 | 26.42 | 26.65 | 290,473 | -1.43(-5.09%) |
Apr 25, 2023 | 28.46 | 28.79 | 27.95 | 28.08 | 395,939 | -0.42(-1.47%) |
Apr 24, 2023 | 27.72 | 28.68 | 27.41 | 28.50 | 526,879 | +0.82(+2.96%) |
Apr 21, 2023 | 27.00 | 28.21 | 26.93 | 27.68 | 404,782 | +0.81(+3.02%) |
Apr 20, 2023 | 27.52 | 28.02 | 26.85 | 26.87 | 402,008 | -1.10(-3.94%) |
Apr 19, 2023 | 27.48 | 28.38 | 27.22 | 27.97 | 466,447 | +0.09(+0.32%) |
Apr 18, 2023 | 27.80 | 28.31 | 26.90 | 27.88 | 439,667 | +0.23(+0.83%) |
Apr 17, 2023 | 28.03 | 28.75 | 27.62 | 27.65 | 666,228 | +0.08(+0.29%) |
Apr 14, 2023 | 28.19 | 28.44 | 26.94 | 27.57 | 520,981 | -0.77(-2.72%) |
Apr 13, 2023 | 26.88 | 29.10 | 26.88 | 28.34 | 841,793 | +2.09(+7.96%) |
Apr 12, 2023 | 27.32 | 27.78 | 26.18 | 26.25 | 523,798 | -0.72(-2.67%) |
Apr 11, 2023 | 24.63 | 27.24 | 24.63 | 26.97 | 636,495 | +2.03(+8.14%) |
Apr 10, 2023 | 26.06 | 26.68 | 24.88 | 24.94 | 550,460 | -1.18(-4.52%) |
Apr 06, 2023 | 26.18 | 26.45 | 25.35 | 26.12 | 478,341 | -0.09(-0.34%) |
Apr 05, 2023 | 27.01 | 27.26 | 25.41 | 26.21 | 735,325 | -0.82(-3.03%) |
Apr 04, 2023 | 25.79 | 27.14 | 25.02 | 27.03 | 692,866 | +1.33(+5.18%) |