Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 09, 2023 | 27.42 | 27.59 | 27.16 | 27.32 | 38,422 | +0.08(+0.29%) |
Jun 08, 2023 | 26.93 | 27.34 | 26.93 | 27.24 | 292,796 | +0.45(+1.68%) |
Jun 07, 2023 | 26.76 | 27.40 | 26.67 | 26.79 | 97,911 | -0.25(-0.92%) |
Jun 06, 2023 | 26.02 | 27.09 | 26.02 | 27.04 | 106,086 | +0.98(+3.76%) |
Jun 05, 2023 | 26.09 | 26.09 | 25.83 | 26.06 | 35,194 | -0.08(-0.31%) |
Jun 02, 2023 | 26.28 | 26.55 | 26.14 | 26.14 | 35,907 | +0.73(+2.87%) |
Jun 01, 2023 | 24.38 | 25.68 | 24.38 | 25.41 | 59,230 | +0.97(+3.97%) |
May 31, 2023 | 24.52 | 24.52 | 23.87 | 24.44 | 584,688 | -0.11(-0.45%) |
May 30, 2023 | 25.23 | 25.46 | 24.39 | 24.55 | 110,151 | -0.77(-3.04%) |
May 26, 2023 | 25.07 | 25.40 | 24.84 | 25.32 | 35,155 | +0.72(+2.93%) |
May 25, 2023 | 24.88 | 25.00 | 24.52 | 24.60 | 24,347 | -0.51(-2.03%) |
May 24, 2023 | 25.33 | 25.57 | 24.95 | 25.11 | 42,401 | -0.60(-2.33%) |
May 23, 2023 | 25.91 | 26.11 | 25.67 | 25.71 | 25,913 | -0.65(-2.47%) |
May 22, 2023 | 26.24 | 26.66 | 26.24 | 26.36 | 29,729 | +0.59(+2.29%) |
May 19, 2023 | 25.99 | 25.99 | 25.64 | 25.77 | 29,044 | -0.26(-1.00%) |
May 18, 2023 | 27.12 | 27.12 | 25.87 | 26.03 | 24,090 | -0.90(-3.34%) |
May 17, 2023 | 26.58 | 27.00 | 26.53 | 26.93 | 28,755 | -0.10(-0.37%) |
May 16, 2023 | 26.75 | 27.10 | 26.57 | 27.03 | 14,873 | -0.17(-0.62%) |
May 15, 2023 | 26.58 | 27.27 | 26.38 | 27.20 | 50,480 | +1.12(+4.29%) |
May 12, 2023 | 26.43 | 26.43 | 26.06 | 26.08 | 28,177 | -0.75(-2.80%) |
May 11, 2023 | 26.08 | 26.94 | 26.08 | 26.83 | 43,409 | +0.92(+3.55%) |
May 10, 2023 | 25.77 | 26.13 | 25.77 | 25.91 | 134,632 | +0.11(+0.43%) |
May 09, 2023 | 25.52 | 25.87 | 25.45 | 25.80 | 34,889 | -0.57(-2.16%) |
May 08, 2023 | 26.46 | 26.46 | 26.11 | 26.37 | 61,850 | -0.07(-0.26%) |
May 05, 2023 | 26.21 | 26.47 | 26.21 | 26.44 | 26,138 | +0.28(+1.07%) |
May 04, 2023 | 25.80 | 26.31 | 25.80 | 26.16 | 79,216 | +0.52(+2.03%) |
May 03, 2023 | 25.64 | 25.83 | 25.41 | 25.64 | 46,907 | -0.08(-0.31%) |
May 02, 2023 | 26.18 | 26.19 | 25.46 | 25.72 | 50,445 | -0.98(-3.67%) |
May 01, 2023 | 26.94 | 26.94 | 26.67 | 26.70 | 17,620 | -0.09(-0.34%) |
Apr 28, 2023 | 26.30 | 26.93 | 26.21 | 26.79 | 33,622 | +0.46(+1.75%) |
Apr 27, 2023 | 26.07 | 26.46 | 25.95 | 26.33 | 17,047 | +0.44(+1.70%) |
Apr 26, 2023 | 26.28 | 26.35 | 25.89 | 25.89 | 22,315 | +0.23(+0.90%) |
Apr 25, 2023 | 26.10 | 26.10 | 25.56 | 25.66 | 77,530 | -0.84(-3.17%) |
Apr 24, 2023 | 26.97 | 26.97 | 26.29 | 26.50 | 71,151 | -0.61(-2.25%) |
Apr 21, 2023 | 27.35 | 27.35 | 26.86 | 27.11 | 29,472 | -0.50(-1.81%) |
Apr 20, 2023 | 28.01 | 28.13 | 27.49 | 27.61 | 31,406 | -0.41(-1.46%) |
Apr 19, 2023 | 27.98 | 28.11 | 27.85 | 28.02 | 22,165 | -0.48(-1.68%) |
Apr 18, 2023 | 28.71 | 28.78 | 28.43 | 28.50 | 28,419 | -0.03(-0.11%) |
Apr 17, 2023 | 28.26 | 28.55 | 28.22 | 28.53 | 21,174 | +0.89(+3.22%) |
Apr 14, 2023 | 27.82 | 28.02 | 27.50 | 27.64 | 29,872 | -0.26(-0.93%) |
Apr 13, 2023 | 27.86 | 28.20 | 27.86 | 27.90 | 50,694 | +0.45(+1.64%) |
Apr 12, 2023 | 28.36 | 28.36 | 27.43 | 27.45 | 115,704 | -1.12(-3.92%) |
Apr 11, 2023 | 28.79 | 28.95 | 28.57 | 28.57 | 31,019 | +0.05(+0.18%) |
Apr 10, 2023 | 28.42 | 28.60 | 28.34 | 28.52 | 23,580 | -0.26(-0.90%) |
Apr 06, 2023 | 28.54 | 28.87 | 28.33 | 28.78 | 34,037 | +0.42(+1.48%) |
Apr 05, 2023 | 29.02 | 29.02 | 28.19 | 28.36 | 27,196 | -0.78(-2.68%) |
Apr 04, 2023 | 29.35 | 29.47 | 28.87 | 29.14 | 57,693 | -0.33(-1.12%) |