Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 24.87 | 24.87 | 24.33 | 24.35 | 461,009 | -0.23(-0.95%) |
Jun 29, 2023 | 24.19 | 24.72 | 24.19 | 24.58 | 394,146 | +0.59(+2.48%) |
Jun 28, 2023 | 23.81 | 24.08 | 23.57 | 23.99 | 379,254 | +0.02(+0.08%) |
Jun 27, 2023 | 23.82 | 24.36 | 23.50 | 23.97 | 509,000 | +0.25(+1.07%) |
Jun 26, 2023 | 23.63 | 24.42 | 23.63 | 23.72 | 577,248 | +0.21(+0.91%) |
Jun 23, 2023 | 23.74 | 24.29 | 23.35 | 23.50 | 2,509,660 | -0.62(-2.58%) |
Jun 22, 2023 | 24.68 | 24.73 | 23.59 | 24.13 | 726,483 | -0.69(-2.79%) |
Jun 21, 2023 | 25.27 | 25.53 | 24.78 | 24.82 | 821,981 | -0.71(-2.79%) |
Jun 20, 2023 | 25.59 | 25.66 | 25.30 | 25.53 | 717,057 | -0.17(-0.64%) |
Jun 16, 2023 | 26.09 | 26.09 | 25.30 | 25.70 | 1,523,771 | -0.25(-0.98%) |
Jun 15, 2023 | 25.30 | 26.07 | 25.27 | 25.95 | 568,138 | +0.70(+2.78%) |
Jun 14, 2023 | 25.86 | 26.20 | 25.03 | 25.25 | 565,836 | -0.68(-2.63%) |
Jun 13, 2023 | 25.48 | 26.20 | 25.33 | 25.93 | 439,682 | +0.55(+2.17%) |
Jun 12, 2023 | 25.82 | 26.25 | 25.06 | 25.38 | 637,188 | -0.30(-1.17%) |
Jun 09, 2023 | 25.96 | 26.15 | 25.37 | 25.68 | 464,361 | -0.24(-0.93%) |
Jun 08, 2023 | 25.91 | 26.00 | 25.23 | 25.92 | 633,308 | -0.12(-0.45%) |
Jun 07, 2023 | 25.34 | 26.35 | 25.09 | 26.04 | 790,365 | +1.12(+4.50%) |
Jun 06, 2023 | 23.39 | 25.24 | 23.00 | 24.91 | 1,371,597 | +1.54(+6.57%) |
Jun 05, 2023 | 24.26 | 24.32 | 22.78 | 23.38 | 558,922 | -0.71(-2.93%) |
Jun 02, 2023 | 23.02 | 24.26 | 22.77 | 24.08 | 618,969 | +1.55(+6.86%) |
Jun 01, 2023 | 22.01 | 22.79 | 21.75 | 22.54 | 429,944 | +0.70(+3.18%) |
May 31, 2023 | 22.43 | 22.52 | 21.49 | 21.84 | 858,300 | -0.71(-3.17%) |
May 30, 2023 | 22.61 | 22.70 | 21.56 | 22.56 | 403,168 | +0.03(+0.13%) |
May 26, 2023 | 22.13 | 22.56 | 21.64 | 22.53 | 352,557 | +0.37(+1.66%) |
May 25, 2023 | 22.03 | 22.31 | 21.64 | 22.16 | 394,474 | -0.13(-0.56%) |
May 24, 2023 | 22.45 | 22.45 | 22.02 | 22.29 | 453,172 | -0.33(-1.45%) |
May 23, 2023 | 22.55 | 23.36 | 22.21 | 22.62 | 632,498 | +0.10(+0.43%) |
May 22, 2023 | 21.96 | 22.67 | 21.55 | 22.52 | 511,309 | +0.87(+4.02%) |
May 19, 2023 | 22.45 | 22.77 | 21.21 | 21.65 | 789,009 | -0.58(-2.61%) |
May 18, 2023 | 22.00 | 22.37 | 21.65 | 22.23 | 618,645 | +0.24(+1.10%) |
May 17, 2023 | 20.87 | 22.19 | 20.69 | 21.99 | 681,519 | +1.61(+7.92%) |
May 16, 2023 | 20.86 | 21.07 | 20.36 | 20.37 | 396,889 | -0.46(-2.23%) |
May 15, 2023 | 20.44 | 21.03 | 20.35 | 20.84 | 398,950 | +0.44(+2.18%) |
May 12, 2023 | 20.64 | 21.12 | 20.07 | 20.39 | 435,322 | -0.04(-0.19%) |
May 11, 2023 | 20.66 | 20.95 | 20.37 | 20.43 | 457,071 | -0.62(-2.94%) |
May 10, 2023 | 21.34 | 21.34 | 20.60 | 21.05 | 493,965 | +0.23(+1.11%) |
May 09, 2023 | 20.80 | 21.66 | 20.49 | 20.82 | 497,340 | -0.10(-0.46%) |
May 08, 2023 | 22.01 | 22.41 | 20.87 | 20.92 | 647,985 | -0.73(-3.39%) |
May 05, 2023 | 21.82 | 22.19 | 21.11 | 21.65 | 584,902 | +0.82(+3.94%) |
May 04, 2023 | 20.84 | 21.11 | 19.68 | 20.83 | 779,405 | -0.72(-3.36%) |
May 03, 2023 | 22.08 | 22.69 | 21.38 | 21.55 | 757,803 | -0.39(-1.76%) |
May 02, 2023 | 23.57 | 23.60 | 21.77 | 21.94 | 697,502 | -1.81(-7.61%) |
May 01, 2023 | 24.20 | 24.23 | 23.60 | 23.75 | 584,528 | -0.31(-1.29%) |
Apr 28, 2023 | 23.77 | 24.18 | 23.35 | 24.06 | 716,007 | +0.29(+1.22%) |
Apr 27, 2023 | 23.70 | 24.01 | 23.35 | 23.77 | 927,779 | +0.12(+0.49%) |
Apr 26, 2023 | 24.01 | 24.32 | 23.38 | 23.65 | 628,336 | -0.28(-1.17%) |
Apr 25, 2023 | 24.85 | 25.13 | 23.84 | 23.93 | 788,181 | -1.28(-5.10%) |
Apr 24, 2023 | 25.34 | 25.84 | 25.16 | 25.21 | 657,685 | -0.30(-1.17%) |
Apr 21, 2023 | 26.36 | 26.53 | 25.49 | 25.51 | 942,715 | -1.00(-3.75%) |
Apr 20, 2023 | 26.19 | 26.78 | 26.19 | 26.51 | 931,425 | -0.08(-0.29%) |
Apr 19, 2023 | 25.50 | 26.85 | 25.21 | 26.59 | 1,068,037 | +0.29(+1.10%) |
Apr 18, 2023 | 27.14 | 27.14 | 25.99 | 26.30 | 884,121 | -0.57(-2.12%) |
Apr 17, 2023 | 25.86 | 26.88 | 25.53 | 26.87 | 692,879 | +0.97(+3.73%) |
Apr 14, 2023 | 26.51 | 26.88 | 25.64 | 25.90 | 795,650 | -0.68(-2.54%) |
Apr 13, 2023 | 26.82 | 26.82 | 26.25 | 26.58 | 683,324 | -0.04(-0.15%) |
Apr 12, 2023 | 27.10 | 27.12 | 26.44 | 26.62 | 428,092 | -0.28(-1.04%) |
Apr 11, 2023 | 27.13 | 27.28 | 26.67 | 26.90 | 676,059 | -0.11(-0.39%) |
Apr 10, 2023 | 26.83 | 27.36 | 26.53 | 27.00 | 788,203 | +0.12(+0.43%) |
Apr 06, 2023 | 26.71 | 26.96 | 26.62 | 26.89 | 638,278 | +0.29(+1.09%) |
Apr 05, 2023 | 26.34 | 26.75 | 26.34 | 26.60 | 688,294 | -0.14(-0.54%) |
Apr 04, 2023 | 27.34 | 27.34 | 26.14 | 26.74 | 555,124 | -0.20(-0.75%) |