Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 26.68 | 27.71 | 26.58 | 27.32 | 52,045 | +1.05(+4.01%) |
Jun 29, 2023 | 26.25 | 26.45 | 26.25 | 26.27 | 35,528 | -0.03(-0.11%) |
Jun 28, 2023 | 26.50 | 26.50 | 26.19 | 26.30 | 15,907 | -0.61(-2.26%) |
Jun 27, 2023 | 26.81 | 27.04 | 26.66 | 26.91 | 38,482 | -0.52(-1.91%) |
Jun 26, 2023 | 27.05 | 27.58 | 27.05 | 27.43 | 36,863 | +0.37(+1.37%) |
Jun 23, 2023 | 27.05 | 27.20 | 26.62 | 27.06 | 25,767 | -0.62(-2.26%) |
Jun 22, 2023 | 27.49 | 27.69 | 27.29 | 27.68 | 132,483 | -0.51(-1.79%) |
Jun 21, 2023 | 27.78 | 28.19 | 27.75 | 28.19 | 41,804 | +0.55(+1.99%) |
Jun 20, 2023 | 27.60 | 27.70 | 27.31 | 27.64 | 39,000 | +0.07(+0.25%) |
Jun 16, 2023 | 27.18 | 27.58 | 27.18 | 27.57 | 47,799 | +0.80(+2.99%) |
Jun 15, 2023 | 26.26 | 26.79 | 26.26 | 26.77 | 41,478 | +0.90(+3.47%) |
Jun 14, 2023 | 25.70 | 25.92 | 25.62 | 25.87 | 8,681 | +0.03(+0.12%) |
Jun 13, 2023 | 25.55 | 25.99 | 25.51 | 25.84 | 38,835 | +0.57(+2.25%) |
Jun 12, 2023 | 25.18 | 25.38 | 25.15 | 25.27 | 12,225 | +0.16(+0.62%) |
Jun 09, 2023 | 24.85 | 25.18 | 24.85 | 25.11 | 14,320 | +0.30(+1.22%) |
Jun 08, 2023 | 24.50 | 24.83 | 24.50 | 24.81 | 9,797 | +0.28(+1.14%) |
Jun 07, 2023 | 24.61 | 24.72 | 24.53 | 24.53 | 8,032 | -0.16(-0.65%) |
Jun 06, 2023 | 24.68 | 24.82 | 24.60 | 24.69 | 10,387 | +0.05(+0.19%) |
Jun 05, 2023 | 24.74 | 24.84 | 24.61 | 24.64 | 19,150 | -0.09(-0.36%) |
Jun 02, 2023 | 24.52 | 24.80 | 24.52 | 24.73 | 122,219 | +0.30(+1.24%) |
Jun 01, 2023 | 24.42 | 24.57 | 24.39 | 24.43 | 28,256 | +0.37(+1.52%) |
May 31, 2023 | 23.87 | 24.11 | 23.83 | 24.06 | 13,560 | -0.22(-0.90%) |
May 30, 2023 | 24.66 | 24.66 | 24.21 | 24.28 | 26,479 | -0.64(-2.57%) |
May 26, 2023 | 24.83 | 24.99 | 24.81 | 24.92 | 5,408 | +0.27(+1.10%) |
May 25, 2023 | 24.70 | 24.82 | 24.51 | 24.65 | 24,062 | -0.18(-0.72%) |
May 24, 2023 | 24.89 | 25.05 | 24.73 | 24.83 | 9,166 | -0.08(-0.32%) |
May 23, 2023 | 25.12 | 25.12 | 24.80 | 24.91 | 21,651 | -0.13(-0.53%) |
May 22, 2023 | 24.81 | 25.17 | 24.81 | 25.04 | 15,157 | +0.39(+1.59%) |
May 19, 2023 | 25.13 | 25.16 | 24.60 | 24.65 | 20,972 | -0.21(-0.83%) |
May 18, 2023 | 24.76 | 24.99 | 24.70 | 24.86 | 22,559 | +0.01(+0.02%) |
May 17, 2023 | 25.01 | 25.33 | 24.81 | 24.85 | 27,315 | -0.42(-1.66%) |
May 16, 2023 | 25.73 | 25.73 | 25.21 | 25.27 | 24,397 | -0.46(-1.79%) |
May 15, 2023 | 25.66 | 25.89 | 25.66 | 25.73 | 5,880 | +0.05(+0.21%) |
May 12, 2023 | 26.09 | 26.12 | 25.66 | 25.68 | 31,787 | -0.52(-2.00%) |
May 11, 2023 | 25.98 | 26.20 | 25.84 | 26.20 | 13,438 | +0.04(+0.13%) |
May 10, 2023 | 26.20 | 26.30 | 26.14 | 26.16 | 15,343 | -0.09(-0.32%) |
May 09, 2023 | 26.50 | 26.50 | 26.11 | 26.25 | 11,666 | -0.27(-1.01%) |
May 08, 2023 | 26.51 | 26.77 | 26.51 | 26.52 | 6,930 | -0.12(-0.44%) |
May 05, 2023 | 26.38 | 26.69 | 26.38 | 26.63 | 38,099 | +0.24(+0.92%) |
May 04, 2023 | 26.43 | 26.43 | 26.30 | 26.39 | 11,139 | -0.12(-0.45%) |
May 03, 2023 | 26.21 | 26.51 | 26.20 | 26.51 | 11,854 | +0.10(+0.38%) |
May 02, 2023 | 26.81 | 26.81 | 26.29 | 26.41 | 20,044 | -0.18(-0.68%) |
May 01, 2023 | 26.11 | 26.59 | 26.11 | 26.59 | 8,759 | +0.27(+1.03%) |
Apr 28, 2023 | 26.14 | 26.35 | 26.05 | 26.32 | 9,973 | +0.17(+0.65%) |
Apr 27, 2023 | 26.05 | 26.21 | 26.05 | 26.15 | 7,410 | -0.14(-0.53%) |
Apr 26, 2023 | 26.24 | 26.34 | 26.21 | 26.29 | 21,379 | +0.01(+0.04%) |
Apr 25, 2023 | 26.37 | 26.37 | 26.11 | 26.28 | 34,771 | -0.22(-0.83%) |
Apr 24, 2023 | 26.35 | 26.82 | 26.35 | 26.50 | 18,815 | -0.21(-0.79%) |
Apr 21, 2023 | 26.82 | 26.91 | 26.53 | 26.71 | 9,341 | -0.29(-1.07%) |
Apr 20, 2023 | 26.88 | 27.00 | 26.85 | 27.00 | 14,587 | -0.18(-0.66%) |
Apr 19, 2023 | 27.18 | 27.26 | 27.13 | 27.18 | 5,309 | -0.19(-0.69%) |
Apr 18, 2023 | 27.31 | 27.37 | 27.25 | 27.37 | 10,152 | +0.16(+0.59%) |
Apr 17, 2023 | 26.98 | 27.21 | 26.98 | 27.21 | 17,338 | +0.23(+0.85%) |
Apr 14, 2023 | 27.00 | 27.02 | 26.88 | 26.98 | 6,555 | -0.20(-0.74%) |
Apr 13, 2023 | 27.19 | 27.27 | 27.06 | 27.18 | 8,695 | +0.09(+0.31%) |
Apr 12, 2023 | 27.12 | 27.13 | 27.02 | 27.09 | 3,467 | -0.05(-0.20%) |
Apr 11, 2023 | 27.25 | 27.34 | 27.07 | 27.15 | 21,260 | +0.07(+0.27%) |
Apr 10, 2023 | 27.03 | 27.12 | 26.97 | 27.08 | 11,151 | +0.05(+0.18%) |
Apr 06, 2023 | 26.95 | 27.10 | 26.95 | 27.03 | 14,487 | -0.22(-0.80%) |
Apr 05, 2023 | 27.15 | 27.38 | 27.15 | 27.25 | 13,017 | -0.07(-0.26%) |
Apr 04, 2023 | 27.30 | 27.35 | 27.16 | 27.32 | 16,152 | -0.12(-0.44%) |