Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 28.09 | 28.09 | 27.71 | 27.96 | 99,209 | +0.28(+1.00%) |
Jun 29, 2023 | 27.48 | 27.78 | 27.48 | 27.68 | 51,152 | -0.05(-0.18%) |
Jun 28, 2023 | 27.65 | 27.78 | 27.65 | 27.73 | 52,126 | -0.03(-0.11%) |
Jun 27, 2023 | 27.82 | 27.84 | 27.71 | 27.76 | 93,002 | -0.06(-0.21%) |
Jun 26, 2023 | 27.86 | 28.16 | 27.75 | 27.82 | 329,868 | -0.10(-0.35%) |
Jun 23, 2023 | 27.40 | 27.96 | 27.32 | 27.92 | 428,329 | +0.39(+1.40%) |
Jun 22, 2023 | 27.80 | 27.90 | 27.50 | 27.53 | 265,245 | -0.26(-0.93%) |
Jun 21, 2023 | 27.92 | 27.92 | 27.52 | 27.79 | 267,115 | -0.18(-0.64%) |
Jun 20, 2023 | 27.99 | 28.06 | 27.75 | 27.97 | 148,035 | -1.04(-3.58%) |
Jun 16, 2023 | 29.31 | 29.43 | 28.91 | 29.01 | 455,979 | -0.10(-0.34%) |
Jun 15, 2023 | 28.52 | 29.18 | 28.48 | 29.11 | 138,167 | -0.21(-0.72%) |
May 08, 2023 | 28.83 | 29.49 | 28.77 | 29.32 | 321,057 | +1.13(+4.00%) |
May 05, 2023 | 28.42 | 28.42 | 28.06 | 28.19 | 164,312 | -0.50(-1.73%) |
May 04, 2023 | 28.88 | 29.05 | 28.48 | 28.68 | 102,988 | -0.05(-0.17%) |
May 03, 2023 | 28.14 | 29.02 | 27.92 | 28.73 | 462,403 | -0.16(-0.56%) |
May 02, 2023 | 29.43 | 29.44 | 28.68 | 28.89 | 525,316 | -0.56(-1.91%) |
May 01, 2023 | 29.47 | 29.69 | 29.46 | 29.46 | 294,841 | -0.11(-0.39%) |
Apr 28, 2023 | 30.05 | 30.22 | 29.30 | 29.57 | 437,845 | -1.10(-3.58%) |
Apr 27, 2023 | 30.58 | 31.01 | 30.51 | 30.67 | 107,194 | +0.09(+0.28%) |
Apr 26, 2023 | 30.72 | 30.93 | 30.40 | 30.59 | 282,735 | -0.65(-2.08%) |
Apr 25, 2023 | 31.74 | 31.84 | 31.23 | 31.23 | 712,718 | -0.92(-2.85%) |
Apr 24, 2023 | 32.02 | 32.33 | 32.02 | 32.15 | 219,747 | +0.13(+0.42%) |
Apr 21, 2023 | 32.22 | 32.22 | 31.97 | 32.02 | 261,370 | -0.17(-0.53%) |
Apr 20, 2023 | 32.16 | 32.29 | 32.11 | 32.19 | 277,086 | -0.20(-0.62%) |
Apr 19, 2023 | 32.21 | 32.67 | 32.07 | 32.39 | 337,157 | +0.15(+0.47%) |
Apr 18, 2023 | 32.37 | 32.44 | 32.16 | 32.24 | 406,297 | -0.24(-0.74%) |
Apr 17, 2023 | 32.75 | 32.79 | 32.45 | 32.48 | 284,786 | -0.32(-0.99%) |
Apr 14, 2023 | 33.01 | 33.05 | 32.69 | 32.80 | 226,503 | -0.22(-0.67%) |
Apr 13, 2023 | 33.22 | 33.27 | 32.98 | 33.02 | 202,233 | -0.07(-0.20%) |
Apr 12, 2023 | 33.37 | 33.49 | 33.04 | 33.09 | 516,870 | +0.08(+0.23%) |
Apr 11, 2023 | 32.90 | 33.09 | 32.75 | 33.01 | 794,632 | +0.07(+0.20%) |
Apr 10, 2023 | 32.47 | 32.97 | 32.47 | 32.94 | 95,201 | +1.26(+3.98%) |
Apr 06, 2023 | 31.53 | 31.99 | 31.53 | 31.68 | 169,560 | +0.17(+0.55%) |
Apr 05, 2023 | 32.06 | 32.42 | 31.46 | 31.51 | 239,832 | -0.78(-2.42%) |
Apr 04, 2023 | 31.32 | 32.45 | 31.32 | 32.29 | 388,242 | +0.97(+3.11%) |