Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 28.49 | 28.52 | 28.37 | 28.46 | 214,105 | +0.35(+1.26%) |
Jun 29, 2023 | 27.95 | 28.12 | 27.95 | 28.10 | 231,924 | +0.03(+0.11%) |
Jun 28, 2023 | 27.99 | 28.08 | 27.97 | 28.07 | 211,189 | +0.18(+0.64%) |
Jun 27, 2023 | 27.62 | 27.92 | 27.62 | 27.89 | 105,969 | +0.52(+1.91%) |
Jun 26, 2023 | 27.36 | 27.44 | 27.31 | 27.37 | 65,149 | +0.15(+0.54%) |
Jun 23, 2023 | 27.23 | 27.35 | 27.18 | 27.23 | 234,306 | -0.50(-1.81%) |
Jun 22, 2023 | 27.74 | 27.79 | 27.67 | 27.73 | 143,666 | -0.28(-0.98%) |
Jun 21, 2023 | 27.83 | 28.08 | 27.79 | 28.00 | 139,872 | +0.11(+0.39%) |
Jun 20, 2023 | 27.96 | 27.97 | 27.86 | 27.89 | 191,687 | -0.07(-0.25%) |
Jun 16, 2023 | 28.08 | 28.26 | 27.93 | 27.96 | 229,100 | +0.05(+0.18%) |
Jun 15, 2023 | 27.67 | 27.94 | 27.63 | 27.91 | 1,189,731 | +0.48(+1.76%) |
Jun 14, 2023 | 27.60 | 27.70 | 27.35 | 27.43 | 314,424 | +0.29(+1.05%) |
Jun 13, 2023 | 27.09 | 27.19 | 27.08 | 27.15 | 1,478,663 | +0.00(+0.00%) |
Jun 12, 2023 | 27.10 | 27.15 | 27.03 | 27.15 | 120,111 | +0.12(+0.44%) |
Jun 09, 2023 | 27.06 | 27.06 | 26.95 | 27.03 | 100,060 | -0.13(-0.47%) |
Jun 08, 2023 | 27.16 | 27.19 | 27.08 | 27.16 | 146,081 | +0.18(+0.66%) |
Jun 07, 2023 | 27.12 | 27.19 | 26.97 | 26.98 | 125,595 | -0.11(-0.39%) |
Jun 06, 2023 | 26.81 | 27.11 | 26.78 | 27.09 | 228,599 | +0.16(+0.58%) |
Jun 05, 2023 | 27.01 | 27.03 | 26.91 | 26.93 | 234,872 | -0.18(-0.65%) |
Jun 02, 2023 | 26.94 | 27.12 | 26.92 | 27.10 | 562,251 | +0.34(+1.27%) |
Jun 01, 2023 | 26.42 | 26.76 | 26.40 | 26.76 | 166,927 | +0.50(+1.89%) |
May 31, 2023 | 26.30 | 26.35 | 26.03 | 26.27 | 283,053 | -0.37(-1.39%) |
May 30, 2023 | 26.73 | 26.74 | 26.55 | 26.64 | 97,482 | -0.13(-0.47%) |
May 26, 2023 | 26.61 | 26.80 | 26.56 | 26.76 | 147,570 | +0.22(+0.84%) |
May 25, 2023 | 26.55 | 26.57 | 26.44 | 26.54 | 115,781 | -0.15(-0.55%) |
May 24, 2023 | 26.76 | 26.78 | 26.66 | 26.69 | 102,371 | -0.23(-0.87%) |
May 23, 2023 | 27.09 | 27.20 | 26.92 | 26.92 | 167,713 | -0.36(-1.32%) |
May 22, 2023 | 27.27 | 27.34 | 27.24 | 27.28 | 122,498 | +0.16(+0.57%) |
May 19, 2023 | 27.20 | 27.28 | 27.09 | 27.12 | 141,608 | +0.14(+0.50%) |
May 18, 2023 | 27.08 | 27.08 | 26.85 | 26.99 | 106,930 | -0.24(-0.89%) |
May 17, 2023 | 27.15 | 27.29 | 27.03 | 27.23 | 124,618 | +0.09(+0.32%) |
May 16, 2023 | 27.26 | 27.32 | 27.08 | 27.14 | 116,114 | -0.19(-0.71%) |
May 15, 2023 | 27.21 | 27.34 | 27.14 | 27.34 | 128,927 | +0.00(+0.00%) |
May 12, 2023 | 27.45 | 27.46 | 27.23 | 27.34 | 305,884 | +0.00(+0.00%) |
May 11, 2023 | 27.25 | 27.36 | 27.11 | 27.34 | 133,613 | -0.11(-0.39%) |
May 10, 2023 | 27.54 | 27.56 | 27.27 | 27.44 | 140,824 | -0.02(-0.07%) |
May 09, 2023 | 27.32 | 27.50 | 27.26 | 27.46 | 287,497 | -0.10(-0.35%) |
May 08, 2023 | 27.67 | 27.73 | 27.53 | 27.56 | 116,926 | +0.00(+0.00%) |
May 05, 2023 | 27.23 | 27.61 | 27.23 | 27.56 | 117,800 | +0.33(+1.21%) |
May 04, 2023 | 27.11 | 27.28 | 27.02 | 27.23 | 629,550 | -0.01(-0.04%) |
May 03, 2023 | 27.27 | 27.50 | 27.23 | 27.24 | 954,014 | -0.03(-0.11%) |
May 02, 2023 | 27.47 | 27.47 | 27.17 | 27.27 | 656,432 | -0.52(-1.89%) |
May 01, 2023 | 27.71 | 27.94 | 27.71 | 27.79 | 2,423,014 | +0.02(+0.07%) |
Apr 28, 2023 | 27.57 | 27.82 | 27.55 | 27.78 | 702,783 | -0.36(-1.28%) |
Apr 27, 2023 | 27.86 | 28.14 | 27.82 | 28.14 | 655,277 | +0.49(+1.76%) |
Apr 26, 2023 | 27.82 | 27.89 | 27.61 | 27.65 | 2,489,918 | +0.12(+0.42%) |
Apr 25, 2023 | 27.86 | 27.86 | 27.53 | 27.53 | 58,481 | -0.81(-2.85%) |
Apr 24, 2023 | 28.19 | 28.36 | 28.19 | 28.34 | 588,527 | +0.19(+0.69%) |
Apr 21, 2023 | 28.06 | 28.19 | 27.95 | 28.14 | 252,167 | -0.06(-0.21%) |
Apr 20, 2023 | 28.24 | 28.27 | 28.13 | 28.20 | 67,664 | -0.14(-0.48%) |
Apr 19, 2023 | 28.13 | 28.37 | 28.12 | 28.34 | 115,154 | +0.25(+0.90%) |
Apr 18, 2023 | 28.06 | 28.10 | 27.99 | 28.09 | 130,715 | +0.22(+0.80%) |
Apr 17, 2023 | 27.91 | 27.95 | 27.77 | 27.86 | 408,730 | -0.18(-0.62%) |
Apr 14, 2023 | 28.11 | 28.14 | 27.91 | 28.04 | 220,012 | -0.08(-0.28%) |
Apr 13, 2023 | 28.01 | 28.12 | 27.97 | 28.12 | 166,002 | +0.33(+1.19%) |
Apr 12, 2023 | 27.87 | 27.98 | 27.79 | 27.79 | 229,136 | +0.33(+1.20%) |
Apr 11, 2023 | 27.51 | 27.54 | 27.42 | 27.45 | 174,960 | -0.34(-1.22%) |
Apr 10, 2023 | 27.71 | 27.86 | 27.63 | 27.79 | 197,665 | -0.06(-0.21%) |
Apr 06, 2023 | 27.71 | 27.92 | 27.70 | 27.85 | 125,156 | +0.35(+1.27%) |
Apr 05, 2023 | 27.50 | 27.59 | 27.40 | 27.50 | 211,588 | +0.18(+0.68%) |
Apr 04, 2023 | 27.30 | 27.41 | 27.24 | 27.32 | 100,363 | +0.18(+0.64%) |