Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 23.99 | 24.75 | 23.98 | 24.70 | 63,888 | +0.82(+3.44%) |
Jun 29, 2023 | 23.46 | 24.24 | 23.17 | 23.87 | 91,780 | -0.06(-0.25%) |
Jun 28, 2023 | 24.83 | 24.83 | 23.72 | 23.93 | 102,140 | -1.09(-4.34%) |
Jun 27, 2023 | 25.14 | 25.21 | 24.80 | 25.02 | 20,173 | +0.01(+0.04%) |
Jun 26, 2023 | 24.30 | 25.22 | 24.15 | 25.01 | 42,118 | +0.72(+2.98%) |
Jun 23, 2023 | 25.42 | 25.81 | 24.20 | 24.29 | 84,827 | -1.13(-4.46%) |
Jun 22, 2023 | 26.02 | 26.40 | 25.25 | 25.42 | 48,670 | -0.60(-2.29%) |
Jun 21, 2023 | 25.28 | 26.10 | 24.33 | 26.02 | 77,817 | +0.56(+2.20%) |
Jun 20, 2023 | 26.55 | 26.55 | 25.35 | 25.46 | 85,767 | -0.89(-3.36%) |
Jun 16, 2023 | 26.13 | 27.01 | 26.13 | 26.34 | 88,613 | +0.40(+1.56%) |
Jun 15, 2023 | 25.57 | 26.12 | 25.37 | 25.94 | 77,406 | +0.73(+2.88%) |
Jun 14, 2023 | 25.54 | 26.05 | 25.04 | 25.21 | 95,415 | -0.02(-0.08%) |
Jun 13, 2023 | 24.97 | 25.45 | 24.63 | 25.23 | 82,745 | +0.01(+0.03%) |
Jun 12, 2023 | 25.50 | 25.53 | 24.98 | 25.22 | 139,851 | -0.15(-0.61%) |
Jun 09, 2023 | 25.75 | 25.87 | 25.38 | 25.38 | 84,504 | -0.48(-1.84%) |
Jun 08, 2023 | 25.73 | 25.99 | 24.99 | 25.86 | 102,818 | +0.32(+1.26%) |
Jun 07, 2023 | 24.45 | 25.68 | 23.96 | 25.53 | 111,323 | +1.21(+4.96%) |
Jun 06, 2023 | 24.67 | 24.74 | 24.18 | 24.33 | 70,130 | -0.07(-0.28%) |
Jun 05, 2023 | 24.20 | 25.12 | 24.10 | 24.40 | 116,480 | +0.34(+1.42%) |
Jun 02, 2023 | 23.21 | 24.30 | 22.87 | 24.06 | 132,080 | +0.66(+2.83%) |
Jun 01, 2023 | 24.25 | 24.25 | 22.95 | 23.39 | 103,036 | -0.55(-2.28%) |
May 31, 2023 | 23.43 | 24.21 | 22.84 | 23.94 | 76,135 | +0.67(+2.89%) |
May 30, 2023 | 23.59 | 23.98 | 23.15 | 23.27 | 74,083 | -0.26(-1.12%) |
May 26, 2023 | 23.55 | 23.55 | 22.87 | 23.53 | 57,597 | -0.04(-0.17%) |
May 25, 2023 | 24.35 | 24.35 | 23.06 | 23.57 | 118,095 | -1.02(-4.16%) |
May 24, 2023 | 25.19 | 25.19 | 24.59 | 24.59 | 148,786 | -0.50(-1.98%) |
May 23, 2023 | 25.07 | 25.78 | 24.91 | 25.09 | 36,660 | -0.26(-1.04%) |
May 22, 2023 | 25.47 | 25.86 | 25.07 | 25.35 | 28,387 | +0.04(+0.15%) |
May 19, 2023 | 25.88 | 26.22 | 25.30 | 25.31 | 122,317 | -0.18(-0.73%) |
May 18, 2023 | 25.49 | 25.52 | 24.82 | 25.50 | 190,737 | -0.27(-1.06%) |
May 17, 2023 | 26.18 | 26.18 | 25.45 | 25.77 | 120,917 | -0.17(-0.64%) |
May 16, 2023 | 27.51 | 27.69 | 25.93 | 25.93 | 75,151 | -1.90(-6.83%) |
May 15, 2023 | 29.25 | 29.39 | 27.52 | 27.83 | 42,869 | -1.10(-3.81%) |
May 12, 2023 | 28.96 | 29.49 | 28.50 | 28.93 | 37,915 | +0.45(+1.59%) |
May 11, 2023 | 29.30 | 29.34 | 28.12 | 28.48 | 110,595 | -0.96(-3.27%) |
May 10, 2023 | 29.25 | 29.65 | 28.64 | 29.45 | 32,748 | +0.74(+2.58%) |
May 09, 2023 | 28.58 | 28.71 | 28.09 | 28.71 | 12,515 | -0.10(-0.34%) |
May 08, 2023 | 28.90 | 29.50 | 28.55 | 28.80 | 39,563 | -0.20(-0.70%) |
May 05, 2023 | 28.26 | 29.14 | 28.26 | 29.01 | 83,728 | +0.49(+1.72%) |
May 04, 2023 | 27.90 | 28.84 | 27.28 | 28.52 | 61,251 | +0.64(+2.29%) |
May 03, 2023 | 28.41 | 29.00 | 27.84 | 27.88 | 41,759 | -0.33(-1.17%) |
May 02, 2023 | 29.14 | 29.14 | 27.76 | 28.21 | 138,351 | -1.07(-3.66%) |
May 01, 2023 | 28.91 | 30.01 | 28.91 | 29.28 | 73,759 | +0.21(+0.74%) |
Apr 28, 2023 | 29.28 | 29.59 | 28.62 | 29.07 | 127,115 | -0.07(-0.23%) |
Apr 27, 2023 | 28.26 | 29.14 | 28.26 | 29.14 | 30,806 | +0.91(+3.21%) |
Apr 26, 2023 | 29.84 | 29.84 | 28.14 | 28.23 | 186,327 | -2.18(-7.17%) |
Apr 25, 2023 | 30.28 | 30.82 | 30.17 | 30.41 | 28,842 | -0.11(-0.35%) |
Apr 24, 2023 | 30.07 | 30.64 | 29.55 | 30.52 | 47,931 | +0.45(+1.49%) |
Apr 21, 2023 | 30.07 | 30.60 | 29.59 | 30.07 | 38,240 | +0.30(+1.01%) |
Apr 20, 2023 | 29.95 | 30.03 | 29.30 | 29.77 | 31,281 | -0.09(-0.29%) |
Apr 19, 2023 | 29.18 | 30.08 | 29.18 | 29.86 | 59,252 | +0.68(+2.33%) |
Apr 18, 2023 | 29.68 | 29.83 | 28.90 | 29.17 | 110,352 | -0.47(-1.58%) |
Apr 17, 2023 | 29.13 | 29.71 | 28.79 | 29.64 | 22,263 | +0.46(+1.57%) |
Apr 14, 2023 | 29.68 | 29.68 | 28.82 | 29.18 | 50,391 | -1.01(-3.35%) |
Apr 13, 2023 | 30.14 | 30.44 | 28.58 | 30.20 | 95,184 | -0.05(-0.16%) |
Apr 12, 2023 | 30.47 | 30.85 | 29.94 | 30.24 | 45,765 | -0.08(-0.26%) |
Apr 11, 2023 | 30.10 | 30.55 | 29.92 | 30.32 | 44,313 | +0.03(+0.10%) |
Apr 10, 2023 | 30.13 | 30.29 | 29.04 | 30.29 | 71,400 | -0.19(-0.64%) |
Apr 06, 2023 | 30.40 | 30.61 | 29.58 | 30.49 | 83,412 | +0.69(+2.32%) |
Apr 05, 2023 | 27.82 | 30.02 | 27.82 | 29.80 | 225,331 | +2.11(+7.63%) |
Apr 04, 2023 | 27.29 | 27.77 | 27.05 | 27.69 | 43,597 | +0.40(+1.46%) |