Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 26.15 | 26.18 | 26.04 | 26.13 | 24,901 | +0.10(+0.38%) |
Jun 29, 2023 | 26.03 | 26.03 | 25.81 | 26.03 | 9,073 | -0.25(-0.95%) |
Jun 28, 2023 | 26.41 | 26.41 | 26.28 | 26.28 | 15,167 | -0.24(-0.90%) |
Jun 27, 2023 | 26.34 | 26.52 | 26.31 | 26.52 | 18,047 | +0.73(+2.83%) |
Jun 26, 2023 | 25.91 | 25.91 | 25.79 | 25.79 | 12,854 | +0.14(+0.55%) |
Jun 23, 2023 | 25.35 | 25.84 | 25.35 | 25.65 | 21,576 | -0.24(-0.93%) |
Jun 22, 2023 | 26.04 | 26.06 | 25.88 | 25.89 | 22,723 | -0.38(-1.45%) |
Jun 21, 2023 | 26.07 | 26.38 | 26.07 | 26.27 | 17,444 | -0.20(-0.76%) |
Jun 20, 2023 | 26.48 | 26.48 | 26.30 | 26.47 | 21,585 | -0.44(-1.64%) |
Jun 16, 2023 | 27.08 | 27.10 | 26.90 | 26.91 | 13,029 | -0.30(-1.10%) |
Jun 15, 2023 | 26.78 | 27.23 | 26.78 | 27.21 | 16,894 | +0.52(+1.95%) |
Jun 14, 2023 | 26.73 | 26.82 | 26.49 | 26.69 | 11,923 | +0.02(+0.07%) |
Jun 13, 2023 | 26.75 | 26.75 | 26.60 | 26.67 | 13,991 | -0.15(-0.56%) |
Jun 12, 2023 | 26.80 | 26.83 | 26.53 | 26.82 | 12,293 | -0.16(-0.59%) |
Jun 09, 2023 | 26.82 | 26.99 | 26.82 | 26.98 | 15,235 | -0.16(-0.61%) |
Jun 08, 2023 | 27.30 | 27.30 | 27.11 | 27.14 | 13,748 | +0.00(+0.02%) |
Jun 07, 2023 | 27.21 | 27.32 | 27.10 | 27.14 | 13,038 | +0.09(+0.33%) |
Jun 06, 2023 | 27.12 | 27.21 | 27.00 | 27.05 | 17,003 | -0.01(-0.04%) |
Jun 05, 2023 | 27.13 | 27.17 | 26.79 | 27.06 | 41,122 | -0.40(-1.46%) |
Jun 02, 2023 | 27.39 | 27.47 | 27.28 | 27.46 | 14,480 | +1.60(+6.19%) |
Jun 01, 2023 | 25.77 | 25.93 | 25.62 | 25.86 | 41,329 | +0.44(+1.73%) |
May 31, 2023 | 25.47 | 25.54 | 25.16 | 25.42 | 115,220 | -0.82(-3.12%) |
May 30, 2023 | 26.32 | 26.36 | 26.16 | 26.24 | 14,949 | +0.28(+1.08%) |
May 26, 2023 | 25.94 | 26.01 | 25.88 | 25.96 | 14,498 | +0.18(+0.70%) |
May 25, 2023 | 25.65 | 25.82 | 25.51 | 25.78 | 20,551 | -0.03(-0.12%) |
May 24, 2023 | 25.90 | 25.90 | 25.58 | 25.81 | 10,028 | -0.42(-1.60%) |
May 23, 2023 | 26.55 | 26.55 | 26.23 | 26.23 | 16,632 | -0.83(-3.07%) |
May 22, 2023 | 27.00 | 27.10 | 26.98 | 27.06 | 6,161 | -0.23(-0.84%) |
May 19, 2023 | 27.21 | 27.32 | 27.20 | 27.29 | 11,571 | +0.25(+0.92%) |
May 18, 2023 | 26.17 | 27.15 | 26.17 | 27.04 | 9,769 | +0.08(+0.30%) |
May 17, 2023 | 26.98 | 27.01 | 26.54 | 26.96 | 12,079 | +0.07(+0.26%) |
May 16, 2023 | 27.06 | 27.06 | 26.84 | 26.89 | 17,033 | -0.91(-3.26%) |
May 15, 2023 | 27.61 | 27.93 | 27.60 | 27.80 | 12,970 | -0.16(-0.59%) |
May 12, 2023 | 28.07 | 28.07 | 27.89 | 27.96 | 12,721 | -0.34(-1.19%) |
May 11, 2023 | 28.24 | 28.32 | 28.22 | 28.30 | 10,297 | -0.14(-0.50%) |
May 10, 2023 | 28.46 | 28.46 | 28.28 | 28.44 | 13,078 | -0.40(-1.39%) |
May 09, 2023 | 28.79 | 28.90 | 28.77 | 28.84 | 21,201 | -0.23(-0.77%) |
May 08, 2023 | 29.14 | 29.15 | 29.00 | 29.07 | 16,793 | -0.12(-0.43%) |
May 05, 2023 | 28.85 | 29.19 | 28.85 | 29.19 | 16,551 | +0.13(+0.45%) |
May 04, 2023 | 28.87 | 29.06 | 28.71 | 29.06 | 10,535 | +0.35(+1.22%) |
May 03, 2023 | 28.80 | 29.01 | 28.71 | 28.71 | 10,056 | +0.30(+1.06%) |
May 02, 2023 | 28.21 | 28.41 | 28.15 | 28.41 | 7,879 | -0.05(-0.18%) |
May 01, 2023 | 28.83 | 28.83 | 28.15 | 28.46 | 10,218 | -0.02(-0.07%) |
Apr 28, 2023 | 28.60 | 28.64 | 28.45 | 28.48 | 14,265 | -0.21(-0.73%) |
Apr 27, 2023 | 28.50 | 28.69 | 28.40 | 28.69 | 11,567 | +0.08(+0.28%) |
Apr 26, 2023 | 27.90 | 28.80 | 27.90 | 28.61 | 23,551 | +1.86(+6.95%) |
Apr 25, 2023 | 26.88 | 26.95 | 26.69 | 26.75 | 34,065 | -0.39(-1.46%) |
Apr 24, 2023 | 27.25 | 27.25 | 26.90 | 27.14 | 13,184 | -0.21(-0.79%) |
Apr 21, 2023 | 27.24 | 27.39 | 27.12 | 27.36 | 9,408 | +0.15(+0.57%) |
Apr 20, 2023 | 27.13 | 27.29 | 27.07 | 27.21 | 23,676 | +0.17(+0.63%) |
Apr 19, 2023 | 27.03 | 27.06 | 26.95 | 27.04 | 9,248 | -0.21(-0.77%) |
Apr 18, 2023 | 27.27 | 27.29 | 27.20 | 27.25 | 6,704 | +0.07(+0.24%) |
Apr 17, 2023 | 27.11 | 27.18 | 27.06 | 27.18 | 34,676 | +0.08(+0.30%) |
Apr 14, 2023 | 26.97 | 27.10 | 26.88 | 27.10 | 490,111 | +0.13(+0.47%) |
Apr 13, 2023 | 26.54 | 27.00 | 26.54 | 26.97 | 363,573 | +0.65(+2.48%) |
Apr 12, 2023 | 26.19 | 26.46 | 26.17 | 26.32 | 53,461 | +0.45(+1.74%) |
Apr 11, 2023 | 25.77 | 25.87 | 25.76 | 25.87 | 152,290 | +0.30(+1.17%) |
Apr 10, 2023 | 25.07 | 25.88 | 25.07 | 25.57 | 14,065 | -0.08(-0.31%) |
Apr 06, 2023 | 25.38 | 25.67 | 25.38 | 25.65 | 311,527 | +0.14(+0.55%) |
Apr 05, 2023 | 25.47 | 25.58 | 25.46 | 25.51 | 77,888 | -0.51(-1.96%) |
Apr 04, 2023 | 26.05 | 26.20 | 25.99 | 26.02 | 9,335 | -0.13(-0.50%) |