Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 26.71 | 26.78 | 25.65 | 26.65 | 1,039,171 | +0.12(+0.45%) |
Jun 29, 2023 | 25.84 | 26.55 | 25.84 | 26.53 | 884,869 | +0.73(+2.83%) |
Jun 28, 2023 | 25.11 | 25.82 | 25.02 | 25.80 | 785,940 | +0.61(+2.42%) |
Jun 27, 2023 | 24.88 | 25.24 | 24.69 | 25.19 | 736,647 | +0.48(+1.94%) |
Jun 26, 2023 | 24.87 | 25.21 | 24.66 | 24.71 | 721,726 | -0.29(-1.16%) |
Jun 23, 2023 | 25.11 | 25.37 | 24.89 | 25.00 | 971,391 | -0.54(-2.11%) |
Jun 22, 2023 | 25.36 | 25.71 | 25.02 | 25.54 | 711,541 | -0.06(-0.23%) |
Jun 21, 2023 | 25.92 | 26.11 | 25.20 | 25.60 | 682,746 | -0.54(-2.07%) |
Jun 20, 2023 | 26.25 | 26.37 | 25.92 | 26.14 | 588,515 | -0.34(-1.28%) |
Jun 16, 2023 | 27.48 | 27.49 | 26.20 | 26.48 | 1,471,511 | -0.65(-2.40%) |
Jun 15, 2023 | 26.06 | 27.39 | 25.81 | 27.13 | 1,154,328 | +0.79(+3.00%) |
Jun 14, 2023 | 26.45 | 26.67 | 25.93 | 26.34 | 686,584 | -0.23(-0.87%) |
Jun 13, 2023 | 26.07 | 26.71 | 25.81 | 26.57 | 681,017 | +0.69(+2.67%) |
Jun 12, 2023 | 25.62 | 25.91 | 25.45 | 25.88 | 522,355 | +0.38(+1.49%) |
Jun 09, 2023 | 25.90 | 26.03 | 25.29 | 25.50 | 477,532 | -0.34(-1.32%) |
Jun 08, 2023 | 25.81 | 26.09 | 25.64 | 25.84 | 476,938 | -0.12(-0.46%) |
Jun 07, 2023 | 26.62 | 27.00 | 25.73 | 25.96 | 931,144 | -0.81(-3.03%) |
Jun 06, 2023 | 25.84 | 26.86 | 25.67 | 26.77 | 817,670 | +0.85(+3.28%) |
Jun 05, 2023 | 26.19 | 26.22 | 25.77 | 25.92 | 564,546 | -0.56(-2.11%) |
Jun 02, 2023 | 26.30 | 26.73 | 26.03 | 26.48 | 646,903 | +0.48(+1.85%) |
Jun 01, 2023 | 25.80 | 26.19 | 25.36 | 26.00 | 771,361 | -0.28(-1.07%) |
May 31, 2023 | 25.38 | 26.49 | 25.38 | 26.28 | 1,577,528 | +0.74(+2.90%) |
May 30, 2023 | 25.90 | 26.25 | 25.37 | 25.54 | 538,261 | -0.11(-0.43%) |
May 26, 2023 | 25.01 | 26.02 | 25.01 | 25.65 | 551,367 | +0.63(+2.52%) |
May 25, 2023 | 26.05 | 26.05 | 25.02 | 25.02 | 521,539 | -0.72(-2.80%) |
May 24, 2023 | 25.19 | 25.77 | 25.07 | 25.74 | 724,562 | +0.31(+1.22%) |
May 23, 2023 | 25.11 | 25.69 | 25.05 | 25.43 | 820,969 | +0.32(+1.27%) |
May 22, 2023 | 24.82 | 25.24 | 24.81 | 25.11 | 582,704 | +0.34(+1.37%) |
May 19, 2023 | 25.00 | 25.07 | 24.62 | 24.77 | 674,166 | -0.07(-0.28%) |
May 18, 2023 | 24.19 | 24.93 | 24.09 | 24.84 | 861,326 | +0.83(+3.46%) |
May 17, 2023 | 23.74 | 24.07 | 23.27 | 24.01 | 1,295,991 | +0.33(+1.39%) |
May 16, 2023 | 23.98 | 24.21 | 23.67 | 23.68 | 687,734 | -0.55(-2.27%) |
May 15, 2023 | 23.57 | 24.33 | 23.54 | 24.23 | 659,684 | +0.61(+2.58%) |
May 12, 2023 | 23.50 | 23.64 | 23.09 | 23.62 | 1,252,137 | +0.11(+0.47%) |
May 11, 2023 | 23.93 | 23.93 | 23.50 | 23.51 | 709,653 | -0.51(-2.12%) |
May 10, 2023 | 23.94 | 24.29 | 23.68 | 24.02 | 727,208 | +0.42(+1.78%) |
May 09, 2023 | 23.54 | 24.27 | 23.43 | 23.60 | 838,034 | +0.41(+1.77%) |
May 08, 2023 | 23.29 | 23.38 | 22.87 | 23.19 | 825,977 | +0.16(+0.69%) |
May 05, 2023 | 22.75 | 23.34 | 22.75 | 23.03 | 1,306,451 | +0.59(+2.63%) |
May 04, 2023 | 23.12 | 23.27 | 22.35 | 22.44 | 1,261,731 | -0.53(-2.31%) |
May 03, 2023 | 23.24 | 23.41 | 22.55 | 22.97 | 1,642,697 | -0.28(-1.20%) |
May 02, 2023 | 22.77 | 24.15 | 22.34 | 23.25 | 3,060,800 | +0.02(+0.09%) |
May 01, 2023 | 23.01 | 23.32 | 22.72 | 23.23 | 1,786,132 | +0.07(+0.30%) |
Apr 28, 2023 | 22.79 | 23.21 | 22.43 | 23.16 | 1,515,728 | +0.13(+0.56%) |
Apr 27, 2023 | 23.73 | 23.73 | 23.01 | 23.03 | 832,255 | -0.42(-1.79%) |
Apr 26, 2023 | 23.46 | 23.77 | 23.40 | 23.45 | 1,023,847 | +0.17(+0.73%) |
Apr 25, 2023 | 23.60 | 23.94 | 23.24 | 23.28 | 1,646,450 | -1.23(-5.02%) |
Apr 24, 2023 | 25.39 | 25.39 | 24.43 | 24.51 | 810,263 | -0.74(-2.93%) |
Apr 21, 2023 | 24.99 | 25.57 | 24.85 | 25.25 | 1,070,482 | +0.50(+2.02%) |
Apr 20, 2023 | 25.15 | 25.36 | 24.72 | 24.75 | 815,287 | -0.75(-2.94%) |
Apr 19, 2023 | 25.30 | 25.59 | 24.98 | 25.50 | 910,144 | -0.01(-0.04%) |
Apr 18, 2023 | 25.45 | 25.87 | 25.22 | 25.51 | 1,037,213 | +0.30(+1.19%) |
Apr 17, 2023 | 24.72 | 25.22 | 24.60 | 25.21 | 802,143 | +0.26(+1.04%) |
Apr 14, 2023 | 24.66 | 25.02 | 24.33 | 24.95 | 544,781 | +0.04(+0.16%) |
Apr 13, 2023 | 24.87 | 25.38 | 24.84 | 24.91 | 409,152 | +0.27(+1.10%) |
Apr 12, 2023 | 25.24 | 25.50 | 24.60 | 24.64 | 478,395 | -0.28(-1.12%) |
Apr 11, 2023 | 24.59 | 25.01 | 24.24 | 24.92 | 642,710 | +0.22(+0.89%) |
Apr 10, 2023 | 24.96 | 24.96 | 24.44 | 24.70 | 499,072 | -0.57(-2.26%) |
Apr 06, 2023 | 24.56 | 25.30 | 24.29 | 25.27 | 833,136 | +0.65(+2.64%) |
Apr 05, 2023 | 25.62 | 25.62 | 24.39 | 24.62 | 602,456 | -1.08(-4.20%) |
Apr 04, 2023 | 25.39 | 25.77 | 25.21 | 25.70 | 736,688 | +0.30(+1.18%) |