Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 29.55 | 30.02 | 29.14 | 29.64 | 1,656,430 | +1.37(+4.84%) |
Jun 29, 2023 | 28.43 | 28.64 | 28.24 | 28.27 | 559,940 | -0.04(-0.14%) |
Jun 28, 2023 | 28.14 | 28.43 | 27.88 | 28.31 | 656,173 | -0.09(-0.31%) |
Jun 27, 2023 | 27.32 | 28.50 | 27.09 | 28.40 | 797,179 | +1.40(+5.18%) |
Jun 26, 2023 | 27.38 | 27.49 | 26.74 | 27.00 | 631,059 | -0.20(-0.72%) |
Jun 23, 2023 | 27.57 | 27.88 | 27.07 | 27.19 | 1,202,968 | -0.70(-2.51%) |
Jun 22, 2023 | 28.30 | 28.30 | 27.53 | 27.89 | 706,254 | -0.36(-1.29%) |
Jun 21, 2023 | 26.55 | 28.34 | 26.37 | 28.26 | 1,245,403 | +1.24(+4.59%) |
Jun 20, 2023 | 27.44 | 27.53 | 26.72 | 27.02 | 923,827 | -0.62(-2.24%) |
Jun 16, 2023 | 28.43 | 28.44 | 27.41 | 27.64 | 1,343,720 | -0.78(-2.74%) |
Jun 15, 2023 | 28.30 | 28.78 | 28.13 | 28.42 | 738,083 | +0.07(+0.24%) |
Jun 14, 2023 | 28.43 | 28.79 | 27.99 | 28.35 | 914,501 | -0.25(-0.86%) |
Jun 13, 2023 | 27.80 | 28.79 | 27.77 | 28.59 | 1,047,906 | +0.75(+2.71%) |
Jun 12, 2023 | 27.94 | 28.19 | 27.67 | 27.84 | 1,148,074 | -0.02(-0.07%) |
Jun 09, 2023 | 28.08 | 28.49 | 27.73 | 27.86 | 1,013,101 | +0.14(+0.52%) |
Jun 08, 2023 | 28.13 | 28.33 | 27.58 | 27.71 | 1,120,490 | -0.36(-1.27%) |
Jun 07, 2023 | 27.59 | 28.56 | 27.59 | 28.07 | 1,701,532 | +0.66(+2.39%) |
Jun 06, 2023 | 25.30 | 27.44 | 25.26 | 27.42 | 1,867,075 | +2.28(+9.08%) |
Jun 05, 2023 | 25.91 | 26.30 | 25.06 | 25.13 | 1,309,872 | -0.83(-3.19%) |
Jun 02, 2023 | 25.92 | 26.34 | 25.40 | 25.96 | 1,263,680 | +0.32(+1.24%) |
Jun 01, 2023 | 26.15 | 26.15 | 25.39 | 25.64 | 935,129 | -0.32(-1.22%) |
May 31, 2023 | 26.19 | 26.40 | 25.59 | 25.96 | 1,093,253 | -0.54(-2.04%) |
May 30, 2023 | 26.83 | 26.96 | 25.85 | 26.50 | 1,000,456 | -0.09(-0.33%) |
May 26, 2023 | 25.89 | 26.64 | 25.69 | 26.59 | 957,916 | +0.72(+2.79%) |
May 25, 2023 | 26.34 | 26.70 | 25.19 | 25.86 | 1,054,099 | -0.58(-2.19%) |
May 24, 2023 | 26.17 | 26.69 | 25.74 | 26.44 | 2,226,982 | +1.09(+4.29%) |
May 23, 2023 | 25.07 | 25.42 | 24.91 | 25.35 | 998,790 | +0.28(+1.11%) |
May 22, 2023 | 25.53 | 25.53 | 25.04 | 25.07 | 790,779 | -0.41(-1.63%) |
May 19, 2023 | 25.91 | 25.91 | 25.26 | 25.49 | 1,128,757 | -0.42(-1.64%) |
May 18, 2023 | 25.61 | 26.04 | 25.40 | 25.91 | 866,936 | +0.23(+0.90%) |
May 17, 2023 | 24.84 | 25.82 | 24.57 | 25.68 | 924,659 | +1.01(+4.10%) |
May 16, 2023 | 24.56 | 24.91 | 24.19 | 24.67 | 947,254 | -0.20(-0.81%) |
May 15, 2023 | 24.25 | 25.11 | 24.14 | 24.87 | 901,123 | +0.52(+2.14%) |
May 12, 2023 | 24.30 | 24.37 | 24.03 | 24.35 | 505,048 | +0.13(+0.56%) |
May 11, 2023 | 24.38 | 24.63 | 23.99 | 24.22 | 585,856 | -0.33(-1.33%) |
May 10, 2023 | 24.77 | 24.79 | 23.88 | 24.54 | 864,410 | +0.12(+0.47%) |
May 09, 2023 | 23.76 | 24.47 | 23.65 | 24.43 | 755,255 | +0.57(+2.38%) |
May 08, 2023 | 24.08 | 24.29 | 23.61 | 23.86 | 1,127,749 | -0.07(-0.28%) |
May 05, 2023 | 23.26 | 24.08 | 22.83 | 23.93 | 1,466,660 | +1.17(+5.12%) |
May 04, 2023 | 23.43 | 24.12 | 22.53 | 22.76 | 1,662,453 | -0.76(-3.24%) |
May 03, 2023 | 21.99 | 24.47 | 21.93 | 23.52 | 3,879,519 | +2.50(+11.92%) |
May 02, 2023 | 21.72 | 21.76 | 20.42 | 21.02 | 1,492,578 | -0.70(-3.24%) |
May 01, 2023 | 21.52 | 21.88 | 21.32 | 21.72 | 904,242 | +0.15(+0.71%) |
Apr 28, 2023 | 21.31 | 21.64 | 21.31 | 21.57 | 953,100 | +0.22(+1.04%) |
Apr 27, 2023 | 20.81 | 21.39 | 20.81 | 21.35 | 951,310 | +0.54(+2.59%) |
Apr 26, 2023 | 20.98 | 21.35 | 20.66 | 20.81 | 924,888 | -0.13(-0.60%) |
Apr 25, 2023 | 20.62 | 21.19 | 20.30 | 20.93 | 1,304,371 | +0.08(+0.37%) |
Apr 24, 2023 | 21.21 | 21.39 | 20.62 | 20.86 | 924,867 | -0.34(-1.59%) |
Apr 21, 2023 | 21.20 | 21.36 | 20.89 | 21.19 | 827,103 | +0.07(+0.32%) |
Apr 20, 2023 | 20.88 | 21.40 | 20.86 | 21.13 | 1,039,788 | -0.02(-0.09%) |
Apr 19, 2023 | 20.78 | 21.39 | 20.72 | 21.14 | 1,168,516 | +0.35(+1.67%) |
Apr 18, 2023 | 20.72 | 20.89 | 20.50 | 20.80 | 682,065 | +0.08(+0.37%) |
Apr 17, 2023 | 20.23 | 20.87 | 20.03 | 20.72 | 1,058,515 | +0.60(+2.97%) |
Apr 14, 2023 | 20.55 | 20.86 | 20.08 | 20.12 | 775,673 | -0.13(-0.67%) |
Apr 13, 2023 | 20.40 | 20.43 | 20.06 | 20.26 | 661,318 | +0.03(+0.14%) |
Apr 12, 2023 | 20.89 | 21.03 | 19.84 | 20.23 | 949,710 | -0.52(-2.51%) |
Apr 11, 2023 | 20.13 | 21.13 | 20.13 | 20.75 | 1,477,028 | +1.00(+5.07%) |
Apr 10, 2023 | 19.43 | 19.94 | 19.41 | 19.75 | 793,400 | +0.31(+1.59%) |
Apr 06, 2023 | 19.10 | 19.57 | 18.84 | 19.44 | 958,013 | +0.43(+2.28%) |
Apr 05, 2023 | 18.52 | 19.03 | 18.22 | 19.01 | 1,061,319 | +0.24(+1.28%) |
Apr 04, 2023 | 19.76 | 19.90 | 18.69 | 18.77 | 1,090,824 | -0.92(-4.70%) |