Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 29.01 | 29.35 | 28.83 | 28.90 | 58,679 | +0.05(+0.16%) |
Jun 29, 2023 | 28.17 | 28.85 | 28.17 | 28.85 | 55,670 | +0.63(+2.24%) |
Jun 28, 2023 | 28.46 | 28.46 | 27.82 | 28.22 | 60,605 | -0.04(-0.13%) |
Jun 27, 2023 | 28.44 | 28.62 | 28.21 | 28.26 | 54,125 | -0.05(-0.16%) |
Jun 26, 2023 | 28.01 | 28.76 | 27.79 | 28.31 | 88,775 | +0.32(+1.16%) |
Jun 23, 2023 | 28.70 | 28.98 | 27.96 | 27.98 | 740,356 | -1.11(-3.80%) |
Jun 22, 2023 | 29.48 | 29.61 | 29.04 | 29.09 | 55,061 | -0.52(-1.76%) |
Jun 21, 2023 | 28.83 | 30.02 | 28.76 | 29.61 | 125,576 | +0.73(+2.54%) |
Jun 20, 2023 | 29.01 | 29.32 | 28.84 | 28.87 | 101,195 | -0.15(-0.51%) |
Jun 16, 2023 | 29.18 | 29.18 | 28.68 | 29.02 | 403,479 | -0.04(-0.13%) |
Jun 15, 2023 | 29.07 | 29.29 | 28.62 | 29.06 | 88,646 | -0.01(-0.03%) |
Jun 14, 2023 | 30.27 | 30.27 | 28.93 | 29.07 | 76,311 | -0.98(-3.27%) |
Jun 13, 2023 | 29.99 | 30.28 | 29.73 | 30.05 | 80,845 | +0.22(+0.75%) |
Jun 12, 2023 | 29.45 | 29.99 | 29.00 | 29.83 | 83,960 | +0.36(+1.23%) |
Jun 09, 2023 | 29.66 | 29.73 | 29.26 | 29.47 | 77,708 | -0.24(-0.81%) |
Jun 08, 2023 | 30.45 | 30.57 | 29.70 | 29.71 | 99,044 | -0.73(-2.41%) |
Jun 07, 2023 | 29.80 | 30.85 | 29.80 | 30.44 | 126,469 | +0.93(+3.14%) |
Jun 06, 2023 | 28.63 | 29.82 | 28.63 | 29.51 | 136,570 | +0.84(+2.95%) |
Jun 05, 2023 | 28.89 | 29.00 | 28.01 | 28.67 | 90,252 | -0.51(-1.75%) |
Jun 02, 2023 | 28.00 | 29.22 | 27.86 | 29.18 | 88,150 | +1.61(+5.82%) |
Jun 01, 2023 | 27.84 | 27.90 | 27.48 | 27.57 | 68,563 | -0.19(-0.70%) |
May 31, 2023 | 28.83 | 28.87 | 27.46 | 27.77 | 64,325 | -1.14(-3.95%) |
May 30, 2023 | 29.10 | 29.21 | 28.82 | 28.91 | 38,631 | -0.24(-0.83%) |
May 26, 2023 | 28.74 | 29.24 | 28.66 | 29.15 | 36,512 | +0.43(+1.49%) |
May 25, 2023 | 28.69 | 29.06 | 28.61 | 28.72 | 49,098 | -0.10(-0.35%) |
May 24, 2023 | 29.09 | 29.09 | 28.61 | 28.83 | 83,860 | -0.28(-0.96%) |
May 23, 2023 | 28.66 | 29.50 | 28.39 | 29.10 | 80,340 | +0.43(+1.49%) |
May 22, 2023 | 28.72 | 28.93 | 28.40 | 28.68 | 64,062 | +0.01(+0.03%) |
May 19, 2023 | 29.13 | 29.13 | 28.26 | 28.67 | 63,752 | -0.17(-0.58%) |
May 18, 2023 | 28.10 | 28.91 | 27.75 | 28.84 | 119,551 | +0.72(+2.57%) |
May 17, 2023 | 28.20 | 28.37 | 27.80 | 28.11 | 131,777 | +0.19(+0.66%) |
May 16, 2023 | 27.83 | 28.36 | 27.76 | 27.93 | 59,197 | -0.19(-0.66%) |
May 15, 2023 | 27.77 | 28.25 | 27.73 | 28.11 | 51,605 | +0.38(+1.37%) |
May 12, 2023 | 27.78 | 27.84 | 27.38 | 27.73 | 61,339 | +0.08(+0.30%) |
May 11, 2023 | 27.28 | 27.69 | 27.26 | 27.65 | 73,476 | +0.12(+0.44%) |
May 10, 2023 | 27.35 | 27.64 | 27.05 | 27.53 | 72,572 | +0.47(+1.75%) |
May 09, 2023 | 26.81 | 27.19 | 26.78 | 27.05 | 57,016 | +0.16(+0.59%) |
May 08, 2023 | 26.93 | 27.13 | 26.38 | 26.90 | 69,504 | +0.05(+0.17%) |
May 05, 2023 | 26.27 | 27.04 | 26.27 | 26.85 | 58,980 | +1.00(+3.88%) |
May 04, 2023 | 25.83 | 25.97 | 25.57 | 25.85 | 100,670 | -0.17(-0.64%) |
May 03, 2023 | 25.85 | 26.39 | 25.85 | 26.01 | 79,815 | +0.22(+0.86%) |
May 02, 2023 | 25.59 | 25.91 | 25.30 | 25.79 | 74,518 | +0.09(+0.36%) |
May 01, 2023 | 25.51 | 25.96 | 25.50 | 25.70 | 57,815 | +0.16(+0.62%) |
Apr 28, 2023 | 25.75 | 26.08 | 25.51 | 25.54 | 67,945 | -0.23(-0.90%) |
Apr 27, 2023 | 25.62 | 26.07 | 25.57 | 25.77 | 54,397 | +0.24(+0.95%) |
Apr 26, 2023 | 25.15 | 25.59 | 25.15 | 25.53 | 87,634 | +0.05(+0.18%) |
Apr 25, 2023 | 25.62 | 25.75 | 25.37 | 25.49 | 71,785 | -0.34(-1.33%) |
Apr 24, 2023 | 25.56 | 26.13 | 25.53 | 25.83 | 100,223 | +0.27(+1.05%) |
Apr 21, 2023 | 26.77 | 27.34 | 25.43 | 25.56 | 157,742 | -0.73(-2.79%) |
Apr 20, 2023 | 24.33 | 26.32 | 23.60 | 26.29 | 128,341 | +0.58(+2.24%) |
Apr 19, 2023 | 25.71 | 26.11 | 25.67 | 25.72 | 74,211 | -0.04(-0.14%) |
Apr 18, 2023 | 25.76 | 26.04 | 25.60 | 25.75 | 55,614 | +0.14(+0.54%) |
Apr 17, 2023 | 25.76 | 25.84 | 25.58 | 25.62 | 50,144 | -0.04(-0.14%) |
Apr 14, 2023 | 25.91 | 26.08 | 25.34 | 25.65 | 46,514 | -0.19(-0.75%) |
Apr 13, 2023 | 25.71 | 25.93 | 25.44 | 25.85 | 40,235 | +0.25(+0.98%) |
Apr 12, 2023 | 25.83 | 25.83 | 25.39 | 25.60 | 82,323 | +0.07(+0.29%) |
Apr 11, 2023 | 25.37 | 25.83 | 25.33 | 25.52 | 80,211 | +0.32(+1.25%) |
Apr 10, 2023 | 24.40 | 25.37 | 24.40 | 25.21 | 100,394 | +0.68(+2.76%) |
Apr 06, 2023 | 24.69 | 24.69 | 24.37 | 24.53 | 47,668 | -0.05(-0.19%) |
Apr 05, 2023 | 24.88 | 25.05 | 24.38 | 24.58 | 68,312 | -0.40(-1.60%) |
Apr 04, 2023 | 25.99 | 26.02 | 24.87 | 24.98 | 74,264 | -0.85(-3.30%) |