Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 26.79 | 26.79 | 26.08 | 26.16 | 18,137 | -0.69(-2.58%) |
Jun 29, 2023 | 26.29 | 26.90 | 25.72 | 26.85 | 25,598 | +0.47(+1.78%) |
Jun 28, 2023 | 25.51 | 26.38 | 25.39 | 26.38 | 16,823 | +0.64(+2.50%) |
Jun 27, 2023 | 26.45 | 26.45 | 25.54 | 25.74 | 26,152 | -0.57(-2.15%) |
Jun 26, 2023 | 26.31 | 26.57 | 25.94 | 26.30 | 26,489 | -0.14(-0.52%) |
Jun 23, 2023 | 27.14 | 27.14 | 25.89 | 26.44 | 902,112 | -0.31(-1.17%) |
Jun 22, 2023 | 26.64 | 27.56 | 26.49 | 26.75 | 34,388 | -0.02(-0.07%) |
Jun 21, 2023 | 26.42 | 27.12 | 26.16 | 26.77 | 32,890 | +0.35(+1.33%) |
Jun 20, 2023 | 26.35 | 27.26 | 26.25 | 26.42 | 31,927 | -0.84(-3.08%) |
Jun 16, 2023 | 26.64 | 27.91 | 26.20 | 27.26 | 80,482 | +0.96(+3.64%) |
Jun 15, 2023 | 25.88 | 26.94 | 25.57 | 26.30 | 33,675 | +0.60(+2.32%) |
Jun 14, 2023 | 26.40 | 26.60 | 25.69 | 25.71 | 17,434 | -0.46(-1.75%) |
Jun 13, 2023 | 26.75 | 26.94 | 25.44 | 26.16 | 17,669 | -0.45(-1.69%) |
Jun 12, 2023 | 26.69 | 27.28 | 26.01 | 26.61 | 18,814 | -0.22(-0.84%) |
Jun 09, 2023 | 27.87 | 28.48 | 26.84 | 26.84 | 32,235 | -1.41(-4.98%) |
Jun 08, 2023 | 28.52 | 28.53 | 28.13 | 28.24 | 37,899 | -0.29(-1.03%) |
Jun 07, 2023 | 27.01 | 28.60 | 26.55 | 28.54 | 21,478 | +1.52(+5.64%) |
Jun 06, 2023 | 25.97 | 27.12 | 25.85 | 27.01 | 21,141 | +1.16(+4.49%) |
Jun 05, 2023 | 25.47 | 26.44 | 24.67 | 25.85 | 14,516 | -0.23(-0.90%) |
Jun 02, 2023 | 25.70 | 26.16 | 25.64 | 26.09 | 13,206 | +0.68(+2.69%) |
Jun 01, 2023 | 24.42 | 25.86 | 24.42 | 25.40 | 32,482 | +0.98(+4.00%) |
May 31, 2023 | 24.22 | 24.88 | 23.82 | 24.43 | 14,565 | +0.38(+1.57%) |
May 30, 2023 | 23.77 | 24.63 | 23.77 | 24.05 | 14,761 | +0.51(+2.18%) |
May 26, 2023 | 23.42 | 23.58 | 22.56 | 23.54 | 13,256 | +0.92(+4.07%) |
May 25, 2023 | 22.60 | 23.15 | 22.60 | 22.62 | 8,659 | -0.26(-1.14%) |
May 24, 2023 | 22.88 | 23.24 | 22.84 | 22.88 | 13,475 | -0.11(-0.46%) |
May 23, 2023 | 22.61 | 23.55 | 22.61 | 22.98 | 11,499 | +0.87(+3.94%) |
May 22, 2023 | 21.79 | 22.88 | 21.77 | 22.11 | 8,893 | +0.19(+0.88%) |
May 19, 2023 | 22.07 | 22.07 | 21.65 | 21.92 | 9,257 | -0.07(-0.31%) |
May 18, 2023 | 22.09 | 22.53 | 21.95 | 21.99 | 12,420 | -0.51(-2.28%) |
May 17, 2023 | 22.15 | 22.50 | 21.70 | 22.50 | 13,078 | +0.84(+3.89%) |
May 16, 2023 | 21.69 | 21.93 | 21.39 | 21.66 | 6,479 | -0.32(-1.45%) |
May 15, 2023 | 21.78 | 22.20 | 21.59 | 21.98 | 14,031 | -0.03(-0.13%) |
May 12, 2023 | 21.86 | 22.03 | 21.54 | 22.01 | 15,184 | +0.39(+1.79%) |
May 11, 2023 | 21.74 | 21.95 | 21.43 | 21.62 | 18,718 | -0.40(-1.80%) |
May 10, 2023 | 22.77 | 22.77 | 21.73 | 22.02 | 14,485 | -0.98(-4.25%) |
May 09, 2023 | 23.89 | 23.89 | 22.63 | 22.99 | 20,182 | -0.91(-3.81%) |
May 08, 2023 | 24.75 | 24.75 | 23.90 | 23.90 | 9,564 | -1.00(-4.00%) |
May 05, 2023 | 24.52 | 24.92 | 24.47 | 24.90 | 9,142 | +0.41(+1.66%) |
May 04, 2023 | 25.29 | 25.29 | 24.35 | 24.50 | 24,700 | -0.58(-2.32%) |
May 03, 2023 | 25.42 | 25.42 | 24.51 | 25.08 | 19,097 | -0.14(-0.54%) |
May 02, 2023 | 25.76 | 25.76 | 25.21 | 25.21 | 26,143 | -0.76(-2.91%) |
May 01, 2023 | 26.33 | 26.33 | 25.87 | 25.97 | 11,152 | -0.36(-1.36%) |
Apr 28, 2023 | 26.19 | 26.79 | 25.97 | 26.33 | 14,975 | +0.19(+0.74%) |
Apr 27, 2023 | 26.39 | 26.69 | 25.66 | 26.13 | 18,533 | +0.96(+3.81%) |
Apr 26, 2023 | 25.66 | 25.66 | 25.08 | 25.17 | 17,084 | -0.24(-0.95%) |
Apr 25, 2023 | 25.08 | 26.24 | 25.06 | 25.42 | 8,221 | +0.28(+1.12%) |
Apr 24, 2023 | 25.45 | 26.24 | 25.13 | 25.13 | 11,541 | +0.15(+0.62%) |
Apr 21, 2023 | 25.51 | 25.55 | 24.98 | 24.98 | 5,690 | -0.58(-2.27%) |
Apr 20, 2023 | 26.15 | 26.21 | 25.31 | 25.56 | 23,428 | -1.12(-4.21%) |
Apr 19, 2023 | 27.11 | 27.79 | 26.68 | 26.68 | 12,427 | -0.60(-2.20%) |
Apr 18, 2023 | 27.44 | 27.62 | 27.28 | 27.28 | 6,480 | -0.23(-0.84%) |
Apr 17, 2023 | 27.25 | 27.93 | 27.25 | 27.52 | 12,398 | +0.18(+0.67%) |
Apr 14, 2023 | 27.41 | 27.59 | 26.89 | 27.33 | 12,309 | -0.14(-0.49%) |
Apr 13, 2023 | 27.40 | 27.87 | 26.91 | 27.47 | 9,108 | -0.03(-0.11%) |
Apr 12, 2023 | 27.27 | 27.84 | 27.21 | 27.50 | 22,171 | +0.01(+0.04%) |
Apr 11, 2023 | 26.88 | 27.49 | 26.70 | 27.49 | 16,756 | +0.39(+1.43%) |
Apr 10, 2023 | 26.49 | 27.11 | 25.00 | 27.10 | 17,027 | +0.23(+0.86%) |
Apr 06, 2023 | 26.75 | 26.87 | 26.13 | 26.87 | 3,423 | +0.24(+0.91%) |
Apr 05, 2023 | 26.51 | 26.84 | 26.15 | 26.63 | 5,250 | -0.10(-0.36%) |
Apr 04, 2023 | 27.00 | 27.07 | 26.56 | 26.72 | 3,959 | -0.53(-1.95%) |