Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 26.11 | 26.29 | 25.93 | 26.08 | 16,191 | +0.20(+0.76%) |
Jun 29, 2023 | 25.95 | 25.95 | 25.65 | 25.89 | 23,439 | -0.42(-1.60%) |
Jun 28, 2023 | 26.39 | 26.39 | 25.97 | 26.31 | 92,309 | -0.19(-0.70%) |
Jun 27, 2023 | 26.21 | 26.55 | 26.21 | 26.49 | 55,962 | +0.77(+3.01%) |
Jun 26, 2023 | 25.75 | 26.08 | 25.72 | 25.72 | 34,310 | +0.03(+0.11%) |
Jun 23, 2023 | 25.96 | 25.96 | 25.51 | 25.69 | 56,546 | -0.67(-2.53%) |
Jun 22, 2023 | 26.34 | 26.47 | 25.96 | 26.36 | 34,968 | -0.07(-0.26%) |
Jun 21, 2023 | 26.64 | 27.03 | 26.36 | 26.42 | 117,825 | -0.28(-1.06%) |
Jun 20, 2023 | 27.44 | 27.44 | 26.65 | 26.71 | 107,258 | -1.43(-5.09%) |
Jun 16, 2023 | 28.68 | 28.69 | 27.84 | 28.14 | 60,662 | -0.31(-1.10%) |
Jun 15, 2023 | 28.32 | 28.47 | 28.19 | 28.45 | 75,685 | +0.59(+2.10%) |
Jun 14, 2023 | 27.30 | 27.96 | 27.30 | 27.87 | 62,017 | +0.63(+2.33%) |
Jun 13, 2023 | 27.29 | 27.72 | 27.13 | 27.23 | 34,647 | +0.63(+2.39%) |
Jun 12, 2023 | 26.76 | 26.95 | 26.60 | 26.60 | 28,365 | -0.08(-0.29%) |
Jun 09, 2023 | 26.77 | 26.94 | 26.52 | 26.68 | 39,349 | +0.08(+0.29%) |
Jun 08, 2023 | 26.30 | 26.70 | 26.30 | 26.60 | 299,864 | +0.44(+1.68%) |
Jun 07, 2023 | 26.13 | 26.76 | 26.04 | 26.16 | 100,274 | -0.24(-0.92%) |
Jun 06, 2023 | 25.41 | 26.46 | 25.41 | 26.40 | 108,646 | +0.96(+3.76%) |
Jun 05, 2023 | 25.48 | 25.48 | 25.22 | 25.45 | 36,043 | -0.08(-0.31%) |
Jun 02, 2023 | 25.66 | 25.92 | 25.52 | 25.52 | 36,773 | +0.71(+2.87%) |
Jun 01, 2023 | 23.81 | 25.07 | 23.81 | 24.81 | 60,659 | +0.95(+3.97%) |
May 31, 2023 | 23.94 | 23.94 | 23.31 | 23.86 | 598,802 | -0.11(-0.45%) |
May 30, 2023 | 24.64 | 24.86 | 23.82 | 23.97 | 112,810 | -0.75(-3.04%) |
May 26, 2023 | 24.48 | 24.80 | 24.25 | 24.72 | 36,003 | +0.70(+2.93%) |
May 25, 2023 | 24.29 | 24.41 | 23.94 | 24.02 | 24,934 | -0.50(-2.03%) |
May 24, 2023 | 24.73 | 24.97 | 24.36 | 24.52 | 43,424 | -0.59(-2.33%) |
May 23, 2023 | 25.30 | 25.50 | 25.06 | 25.10 | 26,538 | -0.63(-2.47%) |
May 22, 2023 | 25.62 | 26.03 | 25.62 | 25.74 | 30,446 | +0.58(+2.29%) |
May 19, 2023 | 25.38 | 25.38 | 25.04 | 25.16 | 29,745 | -0.25(-1.00%) |
May 18, 2023 | 26.48 | 26.48 | 25.26 | 25.42 | 24,671 | -0.88(-3.34%) |
May 17, 2023 | 25.95 | 26.36 | 25.90 | 26.30 | 29,449 | -0.10(-0.37%) |
May 16, 2023 | 26.12 | 26.46 | 25.94 | 26.39 | 15,232 | -0.17(-0.63%) |
May 15, 2023 | 25.95 | 26.63 | 25.76 | 26.56 | 51,698 | +1.09(+4.29%) |
May 12, 2023 | 25.81 | 25.81 | 25.45 | 25.47 | 28,857 | -0.73(-2.80%) |
May 11, 2023 | 25.47 | 26.30 | 25.47 | 26.20 | 44,456 | +0.90(+3.55%) |
May 10, 2023 | 25.16 | 25.51 | 25.16 | 25.30 | 137,882 | +0.11(+0.43%) |
May 09, 2023 | 24.92 | 25.26 | 24.85 | 25.19 | 35,731 | -0.56(-2.16%) |
May 08, 2023 | 25.84 | 25.84 | 25.49 | 25.75 | 63,343 | -0.07(-0.26%) |
May 05, 2023 | 25.59 | 25.85 | 25.59 | 25.82 | 26,768 | +0.27(+1.07%) |
May 04, 2023 | 25.19 | 25.69 | 25.19 | 25.54 | 81,128 | +0.51(+2.03%) |
May 03, 2023 | 25.04 | 25.22 | 24.81 | 25.04 | 48,039 | -0.08(-0.31%) |
May 02, 2023 | 25.56 | 25.57 | 24.86 | 25.11 | 51,662 | -0.96(-3.67%) |
May 01, 2023 | 26.30 | 26.30 | 26.04 | 26.07 | 18,045 | -0.09(-0.34%) |
Apr 28, 2023 | 25.68 | 26.29 | 25.59 | 26.16 | 34,433 | +0.45(+1.75%) |
Apr 27, 2023 | 25.46 | 25.84 | 25.33 | 25.71 | 17,458 | +0.43(+1.70%) |
Apr 26, 2023 | 25.66 | 25.73 | 25.28 | 25.28 | 22,853 | +0.22(+0.90%) |
Apr 25, 2023 | 25.48 | 25.48 | 24.96 | 25.06 | 79,401 | -0.82(-3.17%) |
Apr 24, 2023 | 26.33 | 26.33 | 25.67 | 25.88 | 72,868 | -0.60(-2.25%) |
Apr 21, 2023 | 26.71 | 26.71 | 26.23 | 26.47 | 30,183 | -0.49(-1.81%) |
Apr 20, 2023 | 27.35 | 27.47 | 26.84 | 26.96 | 32,164 | -0.40(-1.46%) |
Apr 19, 2023 | 27.32 | 27.45 | 27.19 | 27.36 | 22,700 | -0.47(-1.68%) |
Apr 18, 2023 | 28.03 | 28.10 | 27.76 | 27.83 | 29,105 | -0.03(-0.11%) |
Apr 17, 2023 | 27.59 | 27.88 | 27.55 | 27.86 | 21,685 | +0.87(+3.22%) |
Apr 14, 2023 | 27.16 | 27.36 | 26.85 | 26.99 | 30,593 | -0.25(-0.93%) |
Apr 13, 2023 | 27.20 | 27.54 | 27.20 | 27.24 | 51,917 | +0.44(+1.64%) |
Apr 12, 2023 | 27.69 | 27.69 | 26.78 | 26.80 | 118,497 | -1.09(-3.92%) |
Apr 11, 2023 | 28.11 | 28.27 | 27.90 | 27.90 | 31,767 | +0.05(+0.18%) |
Apr 10, 2023 | 27.75 | 27.93 | 27.67 | 27.85 | 24,149 | -0.25(-0.90%) |
Apr 06, 2023 | 27.87 | 28.19 | 27.66 | 28.10 | 34,858 | +0.41(+1.48%) |
Apr 05, 2023 | 28.34 | 28.34 | 27.53 | 27.69 | 27,852 | -0.76(-2.68%) |
Apr 04, 2023 | 28.66 | 28.78 | 28.19 | 28.45 | 59,085 | -0.32(-1.12%) |