Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 29.88 | 30.53 | 29.84 | 30.29 | 1,350,786 | +0.44(+1.47%) |
Jun 29, 2023 | 29.85 | 30.19 | 29.64 | 29.85 | 1,620,587 | +0.11(+0.37%) |
Jun 28, 2023 | 29.17 | 29.85 | 29.02 | 29.74 | 1,692,416 | +0.66(+2.27%) |
Jun 27, 2023 | 28.33 | 29.25 | 28.33 | 29.08 | 1,221,388 | +0.83(+2.94%) |
Jun 26, 2023 | 27.63 | 28.61 | 27.59 | 28.25 | 1,600,985 | +0.58(+2.10%) |
Jun 23, 2023 | 27.02 | 27.80 | 26.88 | 27.67 | 1,836,631 | +0.35(+1.28%) |
Jun 22, 2023 | 27.49 | 27.61 | 27.03 | 27.32 | 804,513 | -0.29(-1.05%) |
Jun 21, 2023 | 27.25 | 27.75 | 27.08 | 27.61 | 1,783,085 | +0.37(+1.36%) |
Jun 20, 2023 | 25.96 | 27.33 | 25.92 | 27.24 | 1,793,559 | +0.96(+3.65%) |
Jun 16, 2023 | 26.48 | 26.48 | 26.01 | 26.28 | 1,554,134 | -0.20(-0.76%) |
Jun 15, 2023 | 25.91 | 26.51 | 25.80 | 26.48 | 1,192,686 | +0.51(+1.96%) |
Jun 14, 2023 | 26.83 | 26.90 | 25.74 | 25.97 | 1,490,289 | -0.77(-2.88%) |
Jun 13, 2023 | 26.32 | 27.01 | 26.23 | 26.74 | 1,518,338 | +0.49(+1.87%) |
Jun 12, 2023 | 26.26 | 26.57 | 25.89 | 26.25 | 1,817,273 | +0.13(+0.50%) |
Jun 09, 2023 | 26.00 | 26.35 | 25.89 | 26.12 | 2,581,464 | -0.59(-2.21%) |
Jun 08, 2023 | 26.72 | 26.97 | 26.50 | 26.71 | 1,181,073 | -0.23(-0.85%) |
Jun 07, 2023 | 26.95 | 27.58 | 26.76 | 26.94 | 2,117,227 | +0.11(+0.41%) |
Jun 06, 2023 | 25.66 | 27.09 | 25.61 | 26.83 | 2,130,342 | +1.14(+4.44%) |
Jun 05, 2023 | 25.59 | 25.98 | 25.20 | 25.69 | 1,426,922 | -0.03(-0.12%) |
Jun 02, 2023 | 24.83 | 26.01 | 24.72 | 25.72 | 1,961,492 | +1.61(+6.68%) |
Jun 01, 2023 | 23.26 | 24.13 | 23.08 | 24.11 | 2,634,752 | +0.86(+3.70%) |
May 31, 2023 | 23.64 | 23.90 | 23.22 | 23.25 | 2,955,957 | -0.49(-2.06%) |
May 30, 2023 | 24.11 | 24.28 | 23.41 | 23.74 | 1,227,097 | -0.17(-0.71%) |
May 26, 2023 | 23.64 | 24.03 | 23.46 | 23.91 | 958,392 | +0.20(+0.84%) |
May 25, 2023 | 23.65 | 23.80 | 23.27 | 23.71 | 2,070,388 | +0.13(+0.55%) |
May 24, 2023 | 23.50 | 23.67 | 23.19 | 23.58 | 1,986,269 | -0.06(-0.25%) |
May 23, 2023 | 24.20 | 24.41 | 23.52 | 23.64 | 1,967,685 | -0.80(-3.27%) |
May 22, 2023 | 24.48 | 24.86 | 24.33 | 24.44 | 2,381,921 | -0.01(-0.04%) |
May 19, 2023 | 25.06 | 25.17 | 24.27 | 24.45 | 2,198,746 | -0.55(-2.20%) |
May 18, 2023 | 24.86 | 25.06 | 24.48 | 25.00 | 1,879,725 | +0.22(+0.89%) |
May 17, 2023 | 24.24 | 25.15 | 24.21 | 24.78 | 7,120,774 | +0.06(+0.24%) |
May 16, 2023 | 25.08 | 25.14 | 24.44 | 24.72 | 1,224,118 | -0.66(-2.60%) |
May 15, 2023 | 25.01 | 25.60 | 24.83 | 25.38 | 1,025,956 | +0.50(+2.01%) |
May 12, 2023 | 25.40 | 25.55 | 24.68 | 24.88 | 1,320,143 | -0.48(-1.89%) |
May 11, 2023 | 25.35 | 25.40 | 24.49 | 25.36 | 1,996,776 | -0.03(-0.12%) |
May 10, 2023 | 25.81 | 25.93 | 25.19 | 25.39 | 1,234,645 | -0.07(-0.27%) |
May 09, 2023 | 26.00 | 26.28 | 25.24 | 25.46 | 2,326,082 | -0.52(-2.00%) |
May 08, 2023 | 26.43 | 26.74 | 25.83 | 25.98 | 1,480,538 | -0.25(-0.95%) |
May 05, 2023 | 26.00 | 26.25 | 24.80 | 26.23 | 3,466,390 | -0.09(-0.34%) |
May 04, 2023 | 27.09 | 27.33 | 26.15 | 26.32 | 2,428,061 | -0.83(-3.06%) |
May 03, 2023 | 27.04 | 27.82 | 27.02 | 27.15 | 1,173,154 | +0.19(+0.70%) |
May 02, 2023 | 27.24 | 27.25 | 26.46 | 26.96 | 1,159,239 | -0.42(-1.53%) |
May 01, 2023 | 27.00 | 27.47 | 26.94 | 27.38 | 1,198,346 | +0.24(+0.88%) |
Apr 28, 2023 | 26.46 | 27.32 | 26.39 | 27.14 | 1,220,615 | +0.70(+2.65%) |
Apr 27, 2023 | 26.03 | 26.56 | 25.70 | 26.44 | 883,200 | +0.85(+3.32%) |
Apr 26, 2023 | 26.37 | 26.65 | 25.45 | 25.59 | 1,048,175 | -0.72(-2.74%) |
Apr 25, 2023 | 27.24 | 27.50 | 26.27 | 26.31 | 1,056,683 | -1.04(-3.80%) |
Apr 24, 2023 | 27.33 | 27.48 | 26.65 | 27.35 | 1,913,965 | +0.65(+2.43%) |
Apr 21, 2023 | 26.19 | 26.75 | 26.07 | 26.70 | 1,592,543 | +0.48(+1.83%) |
Apr 20, 2023 | 26.10 | 27.11 | 26.10 | 26.22 | 1,307,004 | -0.13(-0.49%) |
Apr 19, 2023 | 26.49 | 26.69 | 25.98 | 26.35 | 2,758,759 | +0.44(+1.70%) |
Apr 18, 2023 | 25.45 | 25.97 | 25.30 | 25.91 | 1,079,671 | +0.65(+2.57%) |
Apr 17, 2023 | 25.09 | 25.31 | 24.92 | 25.26 | 594,894 | -0.03(-0.12%) |
Apr 14, 2023 | 25.35 | 25.66 | 24.97 | 25.29 | 798,570 | -0.04(-0.16%) |
Apr 13, 2023 | 25.47 | 25.68 | 25.11 | 25.33 | 988,761 | -0.09(-0.35%) |
Apr 12, 2023 | 25.23 | 25.77 | 25.21 | 25.42 | 2,050,900 | +0.62(+2.50%) |
Apr 11, 2023 | 24.14 | 24.97 | 24.12 | 24.80 | 1,172,116 | +0.89(+3.72%) |
Apr 10, 2023 | 23.12 | 24.10 | 23.05 | 23.91 | 1,574,136 | +0.76(+3.28%) |
Apr 06, 2023 | 22.69 | 23.21 | 22.20 | 23.15 | 1,258,229 | +0.44(+1.94%) |
Apr 05, 2023 | 23.10 | 23.41 | 22.48 | 22.71 | 2,034,032 | -0.31(-1.35%) |
Apr 04, 2023 | 23.92 | 23.92 | 22.75 | 23.02 | 1,202,984 | -0.89(-3.72%) |