Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 24.10 | 24.23 | 23.83 | 24.03 | 1,970,140 | +0.22(+0.92%) |
Jun 29, 2023 | 23.80 | 24.10 | 23.75 | 23.81 | 2,507,969 | +0.04(+0.17%) |
Jun 28, 2023 | 24.06 | 24.17 | 23.66 | 23.77 | 1,952,872 | -0.40(-1.65%) |
Jun 27, 2023 | 23.75 | 24.35 | 23.59 | 24.17 | 2,726,688 | +0.48(+2.03%) |
Jun 26, 2023 | 22.97 | 23.84 | 22.96 | 23.69 | 2,501,348 | +0.66(+2.87%) |
Jun 23, 2023 | 23.27 | 23.45 | 22.98 | 23.03 | 3,825,018 | -0.56(-2.37%) |
Jun 22, 2023 | 24.12 | 24.24 | 23.45 | 23.59 | 3,406,428 | -0.68(-2.80%) |
Jun 21, 2023 | 24.47 | 24.57 | 24.12 | 24.27 | 2,796,807 | -0.42(-1.70%) |
Jun 20, 2023 | 24.69 | 24.87 | 24.12 | 24.69 | 2,727,461 | -0.15(-0.60%) |
Jun 16, 2023 | 25.84 | 25.90 | 24.63 | 24.84 | 4,811,590 | -1.00(-3.87%) |
Jun 15, 2023 | 25.90 | 26.19 | 25.80 | 25.84 | 3,145,163 | -0.07(-0.27%) |
May 08, 2023 | 26.50 | 26.53 | 25.22 | 25.91 | 4,241,648 | -0.53(-2.00%) |
May 05, 2023 | 26.22 | 26.75 | 25.50 | 26.44 | 4,274,070 | +0.44(+1.69%) |
May 04, 2023 | 28.35 | 28.45 | 25.94 | 26.00 | 7,917,570 | -4.11(-13.65%) |
May 03, 2023 | 30.52 | 31.02 | 30.02 | 30.11 | 1,975,849 | -0.37(-1.21%) |
May 02, 2023 | 31.47 | 31.63 | 29.95 | 30.48 | 2,971,039 | -0.05(-0.16%) |
May 01, 2023 | 30.00 | 30.67 | 29.85 | 30.53 | 2,091,744 | +0.74(+2.48%) |
Apr 28, 2023 | 29.72 | 29.86 | 29.46 | 29.79 | 1,613,616 | +0.08(+0.27%) |
Apr 27, 2023 | 28.55 | 29.91 | 28.46 | 29.71 | 2,379,868 | +1.58(+5.62%) |
Apr 26, 2023 | 28.51 | 28.91 | 27.98 | 28.13 | 1,774,973 | -0.40(-1.40%) |
Apr 25, 2023 | 29.16 | 29.41 | 28.53 | 28.53 | 1,833,118 | -1.06(-3.58%) |
Apr 24, 2023 | 29.66 | 30.02 | 29.30 | 29.59 | 1,065,569 | -0.05(-0.17%) |
Apr 21, 2023 | 29.38 | 29.72 | 29.02 | 29.64 | 1,421,308 | +0.30(+1.02%) |
Apr 20, 2023 | 29.23 | 29.86 | 29.11 | 29.34 | 2,298,484 | +0.06(+0.20%) |
Apr 19, 2023 | 28.81 | 29.49 | 28.64 | 29.28 | 1,222,800 | +0.16(+0.55%) |
Apr 18, 2023 | 28.91 | 29.59 | 28.89 | 29.12 | 1,688,558 | +0.65(+2.28%) |
Apr 17, 2023 | 28.40 | 28.86 | 28.23 | 28.47 | 1,872,655 | -0.24(-0.84%) |
Apr 14, 2023 | 29.35 | 29.74 | 28.60 | 28.71 | 1,866,113 | -0.66(-2.25%) |
Apr 13, 2023 | 29.24 | 29.56 | 29.07 | 29.37 | 1,304,422 | +0.34(+1.17%) |
Apr 12, 2023 | 30.21 | 30.26 | 28.95 | 29.03 | 1,671,025 | -0.76(-2.55%) |
Apr 11, 2023 | 29.29 | 30.02 | 29.28 | 29.79 | 2,089,820 | +0.59(+2.02%) |
Apr 10, 2023 | 28.85 | 29.38 | 28.68 | 29.20 | 1,175,809 | +0.27(+0.93%) |
Apr 06, 2023 | 29.33 | 29.33 | 28.58 | 28.93 | 1,363,084 | -0.13(-0.45%) |
Apr 05, 2023 | 29.01 | 29.36 | 28.59 | 29.06 | 2,044,047 | -0.12(-0.41%) |
Apr 04, 2023 | 29.47 | 29.49 | 28.43 | 29.18 | 1,595,666 | -0.10(-0.34%) |