Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 27.83 | 28.05 | 27.71 | 27.91 | 523,864 | +0.37(+1.34%) |
Jun 29, 2023 | 27.59 | 27.63 | 27.40 | 27.54 | 450,911 | -0.06(-0.22%) |
Jun 28, 2023 | 27.44 | 27.76 | 27.42 | 27.60 | 223,022 | +0.02(+0.07%) |
Jun 27, 2023 | 27.27 | 27.65 | 27.14 | 27.58 | 452,705 | +0.46(+1.69%) |
Jun 26, 2023 | 27.35 | 27.61 | 27.07 | 27.12 | 188,023 | -0.23(-0.84%) |
Jun 23, 2023 | 27.28 | 27.49 | 27.17 | 27.35 | 567,136 | -0.31(-1.12%) |
Jun 22, 2023 | 27.29 | 27.66 | 27.26 | 27.66 | 476,006 | +0.13(+0.47%) |
Jun 21, 2023 | 27.97 | 27.99 | 27.39 | 27.53 | 506,507 | -0.49(-1.74%) |
Jun 20, 2023 | 28.09 | 28.19 | 27.77 | 28.02 | 511,787 | -0.21(-0.74%) |
Jun 16, 2023 | 28.68 | 28.68 | 28.17 | 28.23 | 715,578 | -0.19(-0.67%) |
Jun 15, 2023 | 27.92 | 28.50 | 27.86 | 28.42 | 666,508 | +0.44(+1.57%) |
Jun 14, 2023 | 27.80 | 28.05 | 27.63 | 27.98 | 535,118 | +0.18(+0.65%) |
Jun 13, 2023 | 27.89 | 27.90 | 27.57 | 27.80 | 709,309 | +0.36(+1.31%) |
Jun 12, 2023 | 27.16 | 27.45 | 27.09 | 27.44 | 509,676 | +0.52(+1.93%) |
Jun 09, 2023 | 26.93 | 27.19 | 26.84 | 26.92 | 304,985 | +0.22(+0.82%) |
Jun 08, 2023 | 26.39 | 26.75 | 26.32 | 26.70 | 237,249 | +0.35(+1.32%) |
Jun 07, 2023 | 26.79 | 26.97 | 26.27 | 26.35 | 352,750 | -0.43(-1.60%) |
Jun 06, 2023 | 26.60 | 26.85 | 26.43 | 26.78 | 292,601 | +0.18(+0.67%) |
Jun 05, 2023 | 26.63 | 26.76 | 26.43 | 26.60 | 273,105 | -0.06(-0.22%) |
Jun 02, 2023 | 26.70 | 26.82 | 26.48 | 26.66 | 347,634 | +0.24(+0.91%) |
Jun 01, 2023 | 26.02 | 26.53 | 25.92 | 26.42 | 428,078 | +0.37(+1.42%) |
May 31, 2023 | 25.97 | 26.11 | 25.80 | 26.05 | 424,103 | -0.13(-0.49%) |
May 30, 2023 | 26.37 | 26.45 | 26.03 | 26.18 | 870,532 | +0.21(+0.81%) |
May 26, 2023 | 25.39 | 26.04 | 25.35 | 25.97 | 534,030 | +0.75(+2.96%) |
May 25, 2023 | 25.29 | 25.34 | 25.03 | 25.23 | 587,618 | +0.55(+2.22%) |
May 24, 2023 | 24.67 | 24.73 | 24.43 | 24.68 | 120,357 | -0.15(-0.60%) |
May 23, 2023 | 25.10 | 25.20 | 24.78 | 24.83 | 234,396 | -0.41(-1.62%) |
May 22, 2023 | 25.09 | 25.36 | 25.02 | 25.24 | 219,126 | +0.19(+0.76%) |
May 19, 2023 | 25.02 | 25.13 | 24.93 | 25.05 | 228,269 | +0.04(+0.16%) |
May 18, 2023 | 24.58 | 25.01 | 24.52 | 25.01 | 359,201 | +0.46(+1.87%) |
May 17, 2023 | 24.20 | 24.61 | 24.14 | 24.55 | 128,314 | +0.40(+1.65%) |
May 16, 2023 | 24.03 | 24.23 | 23.98 | 24.15 | 314,331 | +0.06(+0.25%) |
May 15, 2023 | 23.88 | 24.11 | 23.80 | 24.09 | 64,707 | +0.40(+1.68%) |
May 12, 2023 | 23.89 | 23.90 | 23.55 | 23.69 | 42,748 | -0.21(-0.88%) |
May 11, 2023 | 23.96 | 24.04 | 23.73 | 23.90 | 50,177 | -0.01(-0.04%) |
May 10, 2023 | 23.89 | 24.00 | 23.66 | 23.91 | 83,757 | +0.26(+1.10%) |
May 09, 2023 | 23.63 | 23.84 | 23.53 | 23.65 | 102,458 | -0.19(-0.79%) |
May 08, 2023 | 23.77 | 23.85 | 23.66 | 23.84 | 71,983 | +0.09(+0.38%) |
May 05, 2023 | 23.48 | 23.81 | 23.48 | 23.75 | 49,081 | +0.41(+1.75%) |
May 04, 2023 | 23.37 | 23.48 | 23.18 | 23.34 | 184,726 | -0.06(-0.26%) |
May 03, 2023 | 23.52 | 23.70 | 23.33 | 23.40 | 29,484 | -0.08(-0.34%) |
May 02, 2023 | 23.70 | 23.71 | 23.31 | 23.48 | 54,613 | -0.22(-0.93%) |
May 01, 2023 | 23.78 | 23.83 | 23.63 | 23.70 | 72,061 | -0.06(-0.25%) |
Apr 28, 2023 | 23.55 | 23.78 | 23.46 | 23.76 | 252,308 | +0.17(+0.72%) |
Apr 27, 2023 | 23.29 | 23.62 | 23.09 | 23.59 | 82,792 | +0.55(+2.38%) |
Apr 26, 2023 | 23.18 | 23.28 | 22.87 | 23.04 | 87,370 | +0.18(+0.78%) |
Apr 25, 2023 | 23.29 | 23.29 | 22.78 | 22.86 | 75,747 | -0.60(-2.57%) |
Apr 24, 2023 | 23.58 | 23.70 | 23.34 | 23.47 | 118,845 | -0.18(-0.78%) |
Apr 21, 2023 | 23.57 | 23.69 | 23.43 | 23.65 | 10,965 | +0.11(+0.47%) |
Apr 20, 2023 | 23.74 | 23.84 | 23.49 | 23.54 | 17,508 | -0.34(-1.42%) |
Apr 19, 2023 | 23.84 | 23.99 | 23.76 | 23.88 | 37,895 | -0.21(-0.87%) |
Apr 18, 2023 | 24.24 | 24.33 | 23.97 | 24.09 | 65,751 | +0.01(+0.04%) |
Apr 17, 2023 | 24.03 | 24.15 | 23.93 | 24.08 | 30,064 | +0.09(+0.37%) |
Apr 14, 2023 | 23.97 | 24.16 | 23.79 | 23.99 | 21,436 | -0.12(-0.50%) |
Apr 13, 2023 | 23.85 | 24.21 | 23.76 | 24.11 | 43,280 | +0.40(+1.68%) |
Apr 12, 2023 | 24.08 | 24.12 | 23.66 | 23.71 | 37,389 | -0.26(-1.08%) |
Apr 11, 2023 | 24.11 | 24.12 | 23.94 | 23.97 | 44,699 | -0.09(-0.39%) |
Apr 10, 2023 | 23.87 | 24.12 | 23.73 | 24.07 | 32,586 | +0.09(+0.40%) |
Apr 06, 2023 | 23.79 | 24.08 | 23.63 | 23.97 | 35,847 | +0.11(+0.46%) |
Apr 05, 2023 | 24.23 | 24.23 | 23.73 | 23.86 | 49,534 | -0.45(-1.87%) |
Apr 04, 2023 | 24.43 | 24.55 | 24.25 | 24.31 | 17,287 | -0.10(-0.43%) |