Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 24.41 | 24.55 | 23.80 | 24.29 | 691,517 | +0.17(+0.70%) |
Jun 29, 2023 | 23.93 | 24.46 | 23.91 | 24.12 | 648,850 | +0.12(+0.50%) |
Jun 28, 2023 | 23.99 | 24.19 | 23.70 | 24.00 | 886,104 | +0.00(+0.00%) |
Jun 27, 2023 | 24.02 | 24.27 | 23.82 | 24.00 | 1,336,077 | +0.06(+0.25%) |
Jun 26, 2023 | 23.95 | 24.57 | 23.92 | 23.94 | 849,877 | +0.02(+0.08%) |
Jun 23, 2023 | 24.49 | 24.66 | 23.80 | 23.92 | 2,070,259 | -0.84(-3.39%) |
Jun 22, 2023 | 25.04 | 25.24 | 24.75 | 24.76 | 1,351,689 | -0.47(-1.86%) |
Jun 21, 2023 | 25.75 | 25.75 | 25.20 | 25.23 | 1,529,636 | -0.49(-1.91%) |
Jun 20, 2023 | 25.73 | 26.10 | 25.59 | 25.72 | 1,732,416 | +0.01(+0.04%) |
Jun 16, 2023 | 26.88 | 26.88 | 25.24 | 25.71 | 2,509,518 | -0.91(-3.42%) |
Jun 15, 2023 | 26.01 | 26.72 | 25.89 | 26.62 | 1,714,374 | +0.46(+1.76%) |
Jun 14, 2023 | 26.97 | 26.97 | 25.85 | 26.16 | 1,991,432 | -0.74(-2.75%) |
Jun 13, 2023 | 26.30 | 27.02 | 26.23 | 26.90 | 1,485,735 | +0.81(+3.10%) |
Jun 12, 2023 | 26.16 | 26.24 | 25.86 | 26.09 | 1,079,383 | +0.01(+0.04%) |
Jun 09, 2023 | 26.76 | 26.95 | 25.96 | 26.08 | 848,503 | -0.67(-2.50%) |
Jun 08, 2023 | 26.14 | 26.88 | 26.00 | 26.75 | 1,813,682 | +0.48(+1.83%) |
Jun 07, 2023 | 26.44 | 26.71 | 26.25 | 26.27 | 1,051,241 | +0.09(+0.34%) |
Jun 06, 2023 | 25.88 | 26.49 | 25.50 | 26.18 | 897,538 | +0.30(+1.16%) |
Jun 05, 2023 | 25.76 | 25.95 | 25.23 | 25.88 | 958,648 | -0.09(-0.35%) |
Jun 02, 2023 | 26.02 | 26.28 | 25.69 | 25.97 | 1,280,372 | +0.27(+1.05%) |
Jun 01, 2023 | 25.23 | 26.02 | 24.79 | 25.70 | 1,326,006 | +0.45(+1.78%) |
May 31, 2023 | 25.40 | 25.69 | 24.61 | 25.25 | 1,614,894 | -0.43(-1.67%) |
May 30, 2023 | 25.92 | 26.15 | 25.43 | 25.68 | 1,293,023 | -0.08(-0.31%) |
May 26, 2023 | 25.21 | 25.82 | 24.85 | 25.76 | 831,183 | +0.33(+1.30%) |
May 25, 2023 | 25.51 | 25.57 | 25.13 | 25.43 | 1,031,034 | +0.55(+2.21%) |
May 24, 2023 | 25.28 | 25.50 | 24.77 | 24.88 | 1,044,493 | -0.31(-1.23%) |
May 23, 2023 | 25.34 | 25.93 | 25.08 | 25.19 | 1,110,670 | -0.36(-1.41%) |
May 22, 2023 | 24.93 | 25.75 | 24.64 | 25.55 | 1,067,566 | +0.84(+3.40%) |
May 19, 2023 | 25.36 | 25.36 | 24.39 | 24.71 | 977,584 | -0.73(-2.87%) |
May 18, 2023 | 24.90 | 25.48 | 24.75 | 25.44 | 1,285,331 | +0.55(+2.21%) |
May 17, 2023 | 23.82 | 25.00 | 23.52 | 24.89 | 2,252,587 | +1.10(+4.62%) |
May 16, 2023 | 23.67 | 23.96 | 23.22 | 23.79 | 1,889,761 | -0.17(-0.71%) |
May 15, 2023 | 23.92 | 24.19 | 23.66 | 23.96 | 1,425,021 | -0.10(-0.42%) |
May 12, 2023 | 24.00 | 24.20 | 23.51 | 24.06 | 1,422,434 | +0.30(+1.26%) |
May 11, 2023 | 23.81 | 24.65 | 22.86 | 23.76 | 2,301,876 | +1.03(+4.53%) |
May 10, 2023 | 23.20 | 23.37 | 22.43 | 22.73 | 1,603,680 | -0.12(-0.53%) |
May 09, 2023 | 22.04 | 23.00 | 21.98 | 22.85 | 1,370,600 | +0.52(+2.33%) |
May 08, 2023 | 22.25 | 22.53 | 22.04 | 22.33 | 1,406,109 | -0.07(-0.31%) |
May 05, 2023 | 22.44 | 22.93 | 22.30 | 22.40 | 1,041,002 | +0.16(+0.74%) |
May 04, 2023 | 21.90 | 22.52 | 21.88 | 22.23 | 1,052,452 | +0.31(+1.44%) |
May 03, 2023 | 21.52 | 22.17 | 21.52 | 21.92 | 1,107,397 | +0.35(+1.62%) |
May 02, 2023 | 20.89 | 21.58 | 20.85 | 21.57 | 1,052,295 | +0.18(+0.84%) |
May 01, 2023 | 21.11 | 21.49 | 21.05 | 21.39 | 923,029 | +0.35(+1.66%) |
Apr 28, 2023 | 20.82 | 21.05 | 20.63 | 21.04 | 869,125 | +0.21(+1.01%) |
Apr 27, 2023 | 20.89 | 21.00 | 20.47 | 20.83 | 730,282 | +0.12(+0.58%) |
Apr 26, 2023 | 20.50 | 20.89 | 20.38 | 20.71 | 1,338,188 | +0.21(+1.02%) |
Apr 25, 2023 | 21.00 | 21.14 | 20.50 | 20.50 | 1,093,218 | -0.75(-3.53%) |
Apr 24, 2023 | 20.44 | 21.32 | 20.31 | 21.25 | 1,461,587 | +0.75(+3.66%) |
Apr 21, 2023 | 20.16 | 20.59 | 20.14 | 20.50 | 989,412 | +0.36(+1.79%) |
Apr 20, 2023 | 19.82 | 20.50 | 19.76 | 20.14 | 1,538,423 | +0.08(+0.40%) |
Apr 19, 2023 | 19.96 | 20.22 | 19.81 | 20.06 | 1,141,112 | +0.00(+0.00%) |
Apr 18, 2023 | 20.66 | 20.66 | 19.93 | 20.06 | 1,297,343 | -0.52(-2.53%) |
Apr 17, 2023 | 20.47 | 20.81 | 20.37 | 20.58 | 1,612,559 | +0.16(+0.78%) |
Apr 14, 2023 | 20.77 | 21.03 | 20.18 | 20.42 | 833,966 | -0.13(-0.63%) |
Apr 13, 2023 | 20.39 | 20.86 | 20.28 | 20.55 | 1,850,063 | +0.37(+1.83%) |
Apr 12, 2023 | 20.61 | 20.70 | 20.15 | 20.18 | 1,266,309 | -0.12(-0.59%) |
Apr 11, 2023 | 20.12 | 20.53 | 20.10 | 20.30 | 1,485,256 | +0.36(+1.81%) |
Apr 10, 2023 | 18.93 | 19.97 | 18.81 | 19.94 | 2,003,334 | +0.83(+4.34%) |
Apr 06, 2023 | 18.59 | 19.13 | 18.46 | 19.11 | 1,476,022 | +0.57(+3.07%) |
Apr 05, 2023 | 18.48 | 18.89 | 18.32 | 18.54 | 1,003,768 | -0.01(-0.05%) |
Apr 04, 2023 | 18.83 | 18.90 | 18.13 | 18.55 | 943,390 | -0.31(-1.64%) |