Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 26.47 | 26.47 | 25.94 | 26.24 | 27,345 | -0.22(-0.83%) |
Jun 29, 2023 | 26.37 | 27.09 | 26.00 | 26.46 | 59,153 | +0.14(+0.53%) |
Jun 28, 2023 | 26.13 | 26.64 | 25.94 | 26.32 | 48,345 | +0.12(+0.46%) |
Jun 27, 2023 | 26.05 | 26.48 | 25.75 | 26.20 | 72,273 | +0.08(+0.31%) |
Jun 26, 2023 | 25.14 | 27.97 | 25.14 | 26.12 | 96,686 | +0.98(+3.90%) |
Jun 23, 2023 | 25.99 | 26.61 | 25.03 | 25.14 | 652,442 | -0.97(-3.72%) |
Jun 22, 2023 | 25.32 | 26.73 | 25.14 | 26.11 | 50,186 | +0.42(+1.63%) |
Jun 21, 2023 | 25.75 | 27.35 | 25.00 | 25.69 | 60,750 | -0.10(-0.39%) |
Jun 20, 2023 | 25.50 | 26.84 | 25.46 | 25.79 | 73,832 | +0.29(+1.14%) |
Jun 16, 2023 | 25.65 | 26.47 | 25.34 | 25.50 | 47,520 | +0.01(+0.04%) |
Jun 15, 2023 | 24.43 | 26.27 | 24.17 | 25.49 | 46,825 | +0.99(+4.04%) |
Jun 14, 2023 | 25.74 | 26.00 | 24.33 | 24.50 | 83,701 | -1.24(-4.82%) |
Jun 13, 2023 | 25.78 | 26.55 | 25.45 | 25.74 | 37,763 | +0.24(+0.94%) |
Jun 12, 2023 | 26.16 | 26.27 | 25.27 | 25.50 | 52,391 | -0.75(-2.86%) |
Jun 09, 2023 | 26.67 | 26.84 | 26.14 | 26.25 | 20,819 | -0.57(-2.13%) |
Jun 08, 2023 | 27.06 | 27.79 | 26.70 | 26.82 | 28,756 | -0.47(-1.72%) |
Jun 07, 2023 | 28.02 | 28.44 | 27.01 | 27.29 | 35,158 | -0.55(-1.98%) |
Jun 06, 2023 | 27.53 | 28.25 | 27.23 | 27.84 | 50,729 | +0.16(+0.58%) |
Jun 05, 2023 | 27.77 | 27.94 | 27.34 | 27.68 | 51,997 | -0.47(-1.67%) |
Jun 02, 2023 | 27.72 | 28.15 | 27.14 | 28.15 | 39,280 | +0.51(+1.85%) |
Jun 01, 2023 | 27.30 | 28.33 | 27.05 | 27.64 | 47,898 | +0.15(+0.55%) |
May 31, 2023 | 27.43 | 27.88 | 27.20 | 27.49 | 23,694 | -0.09(-0.33%) |
May 30, 2023 | 27.75 | 28.29 | 27.48 | 27.58 | 65,964 | -0.46(-1.64%) |
May 26, 2023 | 27.57 | 28.47 | 27.57 | 28.04 | 29,098 | +0.17(+0.61%) |
May 25, 2023 | 28.30 | 28.45 | 27.61 | 27.87 | 36,032 | -0.23(-0.82%) |
May 24, 2023 | 28.28 | 28.69 | 28.00 | 28.10 | 74,419 | -0.47(-1.65%) |
May 23, 2023 | 28.69 | 29.93 | 28.50 | 28.57 | 24,907 | -0.39(-1.35%) |
May 22, 2023 | 30.26 | 30.50 | 28.91 | 28.96 | 37,101 | -1.49(-4.89%) |
May 19, 2023 | 29.88 | 30.64 | 29.16 | 30.45 | 45,797 | +0.87(+2.94%) |
May 18, 2023 | 30.18 | 31.25 | 28.70 | 29.58 | 46,976 | -1.00(-3.27%) |
May 17, 2023 | 29.75 | 31.00 | 28.66 | 30.58 | 30,188 | +0.84(+2.82%) |
May 16, 2023 | 28.87 | 30.72 | 28.48 | 29.74 | 45,273 | +0.39(+1.33%) |
May 15, 2023 | 30.00 | 30.35 | 28.01 | 29.35 | 37,983 | -0.34(-1.15%) |
May 12, 2023 | 27.31 | 30.62 | 27.31 | 29.69 | 43,781 | +2.39(+8.75%) |
May 11, 2023 | 26.06 | 28.00 | 26.06 | 27.30 | 63,067 | +3.05(+12.58%) |
May 10, 2023 | 23.95 | 24.51 | 23.78 | 24.25 | 57,808 | +0.25(+1.04%) |
May 09, 2023 | 24.64 | 24.99 | 23.87 | 24.00 | 39,593 | -1.08(-4.31%) |
May 08, 2023 | 25.50 | 25.50 | 24.98 | 25.08 | 35,211 | -0.38(-1.49%) |
May 05, 2023 | 25.39 | 25.98 | 24.60 | 25.46 | 70,806 | -0.01(-0.04%) |
May 04, 2023 | 26.53 | 26.57 | 25.32 | 25.47 | 32,520 | -1.16(-4.36%) |
May 03, 2023 | 26.96 | 28.42 | 26.54 | 26.63 | 66,525 | -0.08(-0.30%) |
May 02, 2023 | 26.97 | 27.63 | 26.50 | 26.71 | 13,941 | -0.90(-3.26%) |
May 01, 2023 | 27.62 | 28.45 | 26.73 | 27.61 | 43,762 | -0.47(-1.67%) |
Apr 28, 2023 | 26.56 | 28.32 | 26.56 | 28.08 | 43,774 | +1.58(+5.96%) |
Apr 27, 2023 | 26.27 | 26.74 | 25.40 | 26.50 | 34,914 | +0.23(+0.88%) |
Apr 26, 2023 | 25.11 | 26.38 | 24.96 | 26.27 | 47,432 | +1.39(+5.59%) |
Apr 25, 2023 | 27.29 | 27.65 | 24.50 | 24.88 | 37,331 | -2.86(-10.31%) |
Apr 24, 2023 | 26.94 | 27.84 | 26.50 | 27.74 | 36,546 | +1.12(+4.21%) |
Apr 21, 2023 | 26.40 | 27.99 | 26.29 | 26.62 | 42,024 | +0.16(+0.60%) |
Apr 20, 2023 | 24.72 | 27.45 | 24.52 | 26.46 | 69,020 | +1.36(+5.42%) |
Apr 19, 2023 | 24.84 | 25.32 | 24.79 | 25.10 | 14,866 | -0.14(-0.55%) |
Apr 18, 2023 | 25.11 | 25.25 | 24.11 | 25.24 | 29,811 | +0.03(+0.12%) |
Apr 17, 2023 | 24.16 | 25.22 | 24.09 | 25.21 | 9,095 | +0.86(+3.53%) |
Apr 14, 2023 | 24.22 | 25.10 | 23.55 | 24.35 | 34,312 | -0.02(-0.08%) |
Apr 13, 2023 | 23.65 | 24.87 | 23.50 | 24.37 | 26,319 | +0.86(+3.66%) |
Apr 12, 2023 | 23.82 | 23.90 | 22.89 | 23.51 | 22,071 | +0.18(+0.77%) |
Apr 11, 2023 | 23.01 | 23.90 | 22.84 | 23.33 | 36,267 | +0.49(+2.15%) |
Apr 10, 2023 | 22.69 | 23.66 | 22.61 | 22.84 | 30,024 | -0.23(-1.00%) |
Apr 06, 2023 | 23.00 | 23.35 | 22.29 | 23.07 | 19,038 | -0.17(-0.73%) |
Apr 05, 2023 | 22.99 | 23.74 | 22.37 | 23.24 | 18,821 | +0.04(+0.17%) |
Apr 04, 2023 | 22.87 | 23.89 | 22.65 | 23.20 | 32,571 | +0.70(+3.11%) |