Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 25.70 | 25.99 | 25.57 | 25.85 | 2,337,088 | +0.21(+0.81%) |
Jun 29, 2023 | 25.34 | 25.73 | 25.25 | 25.65 | 1,712,895 | +0.31(+1.20%) |
Jun 28, 2023 | 25.38 | 25.42 | 25.17 | 25.34 | 1,895,425 | -0.06(-0.23%) |
Jun 27, 2023 | 25.30 | 25.74 | 25.17 | 25.40 | 4,813,378 | +0.19(+0.74%) |
Jun 26, 2023 | 25.09 | 25.68 | 25.05 | 25.21 | 5,534,891 | +0.49(+1.99%) |
Jun 23, 2023 | 24.95 | 25.14 | 24.53 | 24.72 | 7,567,262 | -0.20(-0.79%) |
Jun 22, 2023 | 24.88 | 24.93 | 24.55 | 24.92 | 2,531,463 | +0.15(+0.60%) |
Jun 21, 2023 | 24.49 | 24.86 | 24.33 | 24.77 | 4,009,132 | +0.18(+0.72%) |
Jun 20, 2023 | 24.57 | 24.77 | 24.35 | 24.59 | 4,617,898 | +0.11(+0.46%) |
Jun 16, 2023 | 24.82 | 24.87 | 24.41 | 24.48 | 6,686,935 | -0.26(-1.07%) |
Jun 15, 2023 | 24.26 | 24.81 | 24.23 | 24.74 | 6,040,409 | +0.51(+2.10%) |
Jun 14, 2023 | 24.34 | 24.55 | 24.17 | 24.23 | 5,578,471 | -0.09(-0.36%) |
Jun 13, 2023 | 24.13 | 24.44 | 24.03 | 24.32 | 3,488,748 | +0.20(+0.81%) |
Jun 12, 2023 | 24.23 | 24.40 | 24.03 | 24.13 | 1,813,308 | -0.12(-0.48%) |
Jun 09, 2023 | 24.39 | 24.48 | 24.20 | 24.24 | 1,550,094 | +0.00(+0.00%) |
Jun 08, 2023 | 24.58 | 24.60 | 24.11 | 24.24 | 2,674,478 | -0.33(-1.35%) |
Jun 07, 2023 | 24.21 | 24.65 | 24.07 | 24.58 | 3,081,910 | +0.42(+1.74%) |
Jun 06, 2023 | 24.32 | 24.41 | 24.09 | 24.16 | 2,552,977 | -0.17(-0.68%) |
Jun 05, 2023 | 24.00 | 24.41 | 23.99 | 24.32 | 2,746,719 | +0.18(+0.73%) |
Jun 02, 2023 | 24.12 | 24.45 | 23.89 | 24.15 | 3,377,904 | +0.08(+0.32%) |
Jun 01, 2023 | 23.48 | 24.16 | 23.43 | 24.07 | 4,885,200 | +0.65(+2.80%) |
May 31, 2023 | 23.26 | 23.53 | 22.99 | 23.41 | 5,024,817 | +0.02(+0.08%) |
May 30, 2023 | 23.96 | 24.01 | 23.36 | 23.39 | 2,492,295 | -0.49(-2.04%) |
May 26, 2023 | 23.78 | 23.98 | 23.52 | 23.88 | 2,630,273 | +0.18(+0.74%) |
May 25, 2023 | 23.89 | 24.04 | 23.30 | 23.71 | 2,659,976 | -0.13(-0.53%) |
May 24, 2023 | 23.92 | 23.97 | 23.70 | 23.83 | 3,043,308 | -0.16(-0.65%) |
May 23, 2023 | 23.88 | 24.39 | 23.82 | 23.99 | 2,111,660 | +0.05(+0.20%) |
May 22, 2023 | 23.88 | 24.29 | 23.86 | 23.94 | 2,514,251 | +0.00(+0.00%) |
May 19, 2023 | 24.11 | 24.37 | 23.94 | 23.94 | 2,838,070 | +0.07(+0.29%) |
May 18, 2023 | 23.60 | 23.96 | 23.45 | 23.87 | 2,673,507 | +0.09(+0.37%) |
May 17, 2023 | 23.89 | 24.04 | 23.65 | 23.79 | 3,595,542 | +0.00(+0.00%) |
May 16, 2023 | 24.18 | 24.25 | 23.51 | 23.79 | 2,907,456 | -0.44(-1.81%) |
May 15, 2023 | 23.93 | 24.23 | 23.84 | 24.23 | 3,319,068 | +0.27(+1.14%) |
May 12, 2023 | 24.25 | 24.28 | 23.64 | 23.95 | 3,540,794 | -0.12(-0.49%) |
May 11, 2023 | 24.43 | 24.62 | 23.95 | 24.07 | 3,737,120 | -0.57(-2.30%) |
May 10, 2023 | 24.42 | 25.11 | 24.26 | 24.64 | 8,240,148 | +0.61(+2.52%) |
May 09, 2023 | 23.04 | 24.08 | 23.04 | 24.03 | 6,781,448 | +1.19(+5.22%) |
May 08, 2023 | 22.91 | 23.02 | 22.70 | 22.84 | 2,483,540 | -0.04(-0.17%) |
May 05, 2023 | 22.73 | 23.01 | 22.66 | 22.88 | 3,079,724 | +0.24(+1.08%) |
May 04, 2023 | 22.53 | 22.67 | 22.17 | 22.63 | 2,702,849 | +0.16(+0.70%) |
May 03, 2023 | 22.86 | 23.00 | 22.45 | 22.48 | 1,997,360 | -0.10(-0.43%) |
May 02, 2023 | 22.87 | 23.04 | 22.14 | 22.57 | 3,006,828 | -0.31(-1.37%) |
May 01, 2023 | 23.31 | 23.56 | 22.88 | 22.89 | 2,599,811 | -0.42(-1.80%) |
Apr 28, 2023 | 22.60 | 23.40 | 22.52 | 23.31 | 3,240,300 | +0.71(+3.16%) |
Apr 27, 2023 | 22.52 | 22.74 | 22.42 | 22.59 | 2,665,112 | +0.16(+0.70%) |
Apr 26, 2023 | 22.78 | 22.97 | 22.42 | 22.44 | 2,699,277 | -0.37(-1.63%) |
Apr 25, 2023 | 23.05 | 23.17 | 22.71 | 22.81 | 3,805,290 | -0.29(-1.27%) |
Apr 24, 2023 | 23.24 | 23.35 | 22.86 | 23.10 | 4,133,818 | -0.05(-0.21%) |
Apr 21, 2023 | 23.25 | 23.35 | 22.92 | 23.15 | 1,852,328 | -0.08(-0.34%) |
Apr 20, 2023 | 23.50 | 23.69 | 23.19 | 23.23 | 2,032,890 | -0.47(-1.98%) |
Apr 19, 2023 | 23.59 | 23.71 | 23.25 | 23.70 | 3,308,348 | -0.05(-0.21%) |
Apr 18, 2023 | 23.71 | 23.80 | 23.38 | 23.75 | 2,901,888 | +0.06(+0.25%) |
Apr 17, 2023 | 23.96 | 23.96 | 23.49 | 23.69 | 2,438,629 | -0.23(-0.98%) |
Apr 14, 2023 | 24.13 | 24.38 | 23.74 | 23.92 | 3,244,800 | -0.33(-1.37%) |
Apr 13, 2023 | 23.86 | 24.54 | 23.76 | 24.25 | 3,767,710 | +0.27(+1.14%) |
Apr 12, 2023 | 24.23 | 24.30 | 23.85 | 23.98 | 3,032,842 | -0.14(-0.57%) |
Apr 11, 2023 | 23.98 | 24.33 | 23.87 | 24.12 | 2,807,455 | +0.26(+1.11%) |
Apr 10, 2023 | 23.28 | 23.92 | 23.25 | 23.85 | 2,799,965 | +0.34(+1.45%) |
Apr 06, 2023 | 23.56 | 23.73 | 23.32 | 23.51 | 3,093,547 | +0.15(+0.63%) |
Apr 05, 2023 | 22.82 | 23.43 | 22.79 | 23.37 | 2,801,246 | +0.50(+2.18%) |
Apr 04, 2023 | 23.12 | 23.20 | 22.65 | 22.87 | 2,648,615 | -0.28(-1.22%) |