Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 26.70 | 26.83 | 26.22 | 26.54 | 1,345,860 | +0.10(+0.37%) |
Jun 29, 2023 | 26.36 | 26.75 | 26.22 | 26.44 | 1,912,373 | +0.05(+0.19%) |
Jun 28, 2023 | 26.87 | 26.87 | 26.04 | 26.39 | 1,778,570 | -0.51(-1.88%) |
Jun 27, 2023 | 26.81 | 27.02 | 26.51 | 26.90 | 941,880 | +0.05(+0.18%) |
Jun 26, 2023 | 27.17 | 27.64 | 26.84 | 26.85 | 1,407,363 | -0.35(-1.28%) |
Jun 23, 2023 | 27.41 | 27.85 | 27.18 | 27.20 | 1,564,637 | -0.73(-2.61%) |
Jun 22, 2023 | 28.36 | 28.36 | 27.63 | 27.92 | 1,302,781 | -0.74(-2.58%) |
Jun 21, 2023 | 28.48 | 28.98 | 28.46 | 28.66 | 912,810 | -0.06(-0.21%) |
Jun 20, 2023 | 29.35 | 29.51 | 28.31 | 28.72 | 1,061,812 | -0.97(-3.27%) |
Jun 16, 2023 | 29.89 | 29.91 | 29.05 | 29.69 | 1,148,504 | -0.18(-0.60%) |
Jun 15, 2023 | 29.74 | 30.02 | 29.44 | 29.87 | 2,247,706 | +0.57(+1.96%) |
Jun 14, 2023 | 30.00 | 30.13 | 29.00 | 29.30 | 1,232,274 | -0.38(-1.27%) |
Jun 13, 2023 | 29.01 | 29.93 | 29.01 | 29.67 | 1,144,097 | +1.01(+3.52%) |
Jun 12, 2023 | 28.73 | 29.35 | 28.48 | 28.67 | 867,770 | -0.19(-0.67%) |
Jun 09, 2023 | 29.62 | 30.23 | 28.80 | 28.86 | 1,677,887 | -0.79(-2.65%) |
Jun 08, 2023 | 29.63 | 30.00 | 28.95 | 29.64 | 2,446,357 | -1.46(-4.70%) |
Jun 07, 2023 | 29.78 | 31.18 | 29.45 | 31.11 | 1,914,723 | +1.55(+5.25%) |
Jun 06, 2023 | 28.51 | 29.84 | 28.49 | 29.55 | 990,890 | +0.61(+2.12%) |
Jun 05, 2023 | 29.23 | 30.07 | 28.80 | 28.94 | 1,510,368 | +0.15(+0.51%) |
Jun 02, 2023 | 28.70 | 29.32 | 28.38 | 28.79 | 2,121,758 | +1.27(+4.63%) |
Jun 01, 2023 | 26.51 | 27.81 | 26.48 | 27.52 | 2,856,486 | +1.57(+6.05%) |
May 31, 2023 | 25.66 | 26.46 | 24.75 | 25.95 | 2,960,272 | -0.18(-0.68%) |
May 30, 2023 | 25.34 | 26.15 | 25.32 | 26.13 | 1,579,998 | +0.48(+1.89%) |
May 26, 2023 | 26.22 | 26.42 | 25.06 | 25.64 | 1,840,125 | -0.24(-0.92%) |
May 25, 2023 | 27.04 | 27.27 | 25.77 | 25.88 | 2,471,501 | -1.59(-5.79%) |
May 24, 2023 | 27.98 | 28.04 | 27.20 | 27.47 | 938,409 | -0.55(-1.97%) |
May 23, 2023 | 27.96 | 28.37 | 27.45 | 28.02 | 901,586 | +0.20(+0.71%) |
May 22, 2023 | 27.14 | 28.24 | 26.98 | 27.83 | 1,207,801 | +0.76(+2.81%) |
May 19, 2023 | 27.68 | 28.31 | 27.00 | 27.07 | 937,614 | -0.22(-0.80%) |
May 18, 2023 | 27.66 | 27.97 | 27.04 | 27.28 | 1,509,857 | -0.69(-2.47%) |
May 17, 2023 | 27.71 | 28.04 | 27.40 | 27.97 | 1,066,657 | +0.47(+1.72%) |
May 16, 2023 | 28.78 | 28.78 | 27.15 | 27.50 | 1,902,588 | -1.31(-4.56%) |
May 15, 2023 | 29.24 | 29.40 | 28.59 | 28.81 | 889,551 | -0.22(-0.75%) |
May 12, 2023 | 29.47 | 29.77 | 28.43 | 29.03 | 1,102,296 | -0.50(-1.71%) |
May 11, 2023 | 29.69 | 29.84 | 29.19 | 29.54 | 656,598 | -0.62(-2.06%) |
May 10, 2023 | 30.40 | 30.40 | 29.57 | 30.16 | 1,020,277 | +0.21(+0.69%) |
May 09, 2023 | 29.80 | 30.35 | 29.66 | 29.95 | 825,950 | -0.36(-1.17%) |
May 08, 2023 | 30.76 | 31.19 | 30.16 | 30.31 | 1,035,661 | -0.14(-0.45%) |
May 05, 2023 | 30.74 | 31.18 | 30.20 | 30.44 | 1,520,241 | +0.84(+2.84%) |
May 04, 2023 | 28.35 | 30.50 | 28.34 | 29.60 | 4,095,425 | +2.17(+7.92%) |
May 03, 2023 | 27.67 | 28.30 | 27.41 | 27.43 | 1,021,827 | -0.69(-2.46%) |
May 02, 2023 | 29.39 | 29.57 | 27.32 | 28.12 | 2,313,413 | -1.52(-5.13%) |
May 01, 2023 | 29.36 | 29.97 | 29.06 | 29.64 | 829,395 | -0.28(-0.92%) |
Apr 28, 2023 | 29.51 | 30.38 | 29.14 | 29.92 | 853,751 | +0.51(+1.75%) |
Apr 27, 2023 | 28.66 | 29.60 | 28.39 | 29.41 | 1,067,527 | +0.94(+3.30%) |
Apr 26, 2023 | 28.99 | 29.08 | 28.22 | 28.47 | 757,303 | -0.52(-1.81%) |
Apr 25, 2023 | 29.64 | 29.82 | 28.72 | 28.99 | 955,319 | -1.19(-3.93%) |
Apr 24, 2023 | 29.29 | 30.23 | 28.94 | 30.18 | 959,038 | +0.62(+2.11%) |
Apr 21, 2023 | 30.19 | 30.31 | 29.44 | 29.55 | 1,192,219 | -0.42(-1.42%) |
Apr 20, 2023 | 29.74 | 30.03 | 29.17 | 29.98 | 1,023,354 | +0.60(+2.05%) |
Apr 19, 2023 | 29.48 | 29.74 | 29.05 | 29.38 | 718,553 | -0.48(-1.62%) |
Apr 18, 2023 | 30.07 | 30.07 | 29.21 | 29.86 | 863,119 | -0.07(-0.23%) |
Apr 17, 2023 | 30.26 | 30.39 | 29.59 | 29.93 | 1,079,518 | -0.20(-0.66%) |
Apr 14, 2023 | 30.62 | 30.62 | 29.36 | 30.13 | 917,122 | -0.32(-1.04%) |
Apr 13, 2023 | 30.39 | 30.90 | 29.94 | 30.44 | 833,671 | +0.03(+0.10%) |
Apr 12, 2023 | 30.87 | 30.95 | 30.05 | 30.41 | 879,710 | -0.04(-0.13%) |
Apr 11, 2023 | 29.57 | 30.93 | 29.50 | 30.45 | 1,595,717 | +1.29(+4.44%) |
Apr 10, 2023 | 28.32 | 29.40 | 28.16 | 29.16 | 1,322,403 | +1.44(+5.20%) |
Apr 06, 2023 | 28.15 | 28.21 | 27.68 | 27.72 | 654,009 | -0.45(-1.61%) |
Apr 05, 2023 | 28.57 | 28.59 | 27.74 | 28.17 | 1,142,377 | -0.46(-1.62%) |
Apr 04, 2023 | 29.44 | 29.49 | 28.36 | 28.64 | 1,148,216 | -0.69(-2.36%) |