Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 26.42 | 26.42 | 26.30 | 26.30 | 631 | +0.25(+0.97%) |
Jun 29, 2023 | 26.05 | 26.05 | 26.05 | 26.05 | 160 | -0.30(-1.14%) |
Jun 28, 2023 | 26.21 | 26.35 | 26.21 | 26.35 | 256 | -0.12(-0.45%) |
Jun 27, 2023 | 26.43 | 26.47 | 26.31 | 26.47 | 12,705 | +0.44(+1.68%) |
Jun 26, 2023 | 26.16 | 26.16 | 26.03 | 26.03 | 2,503 | -0.08(-0.31%) |
Jun 23, 2023 | 26.04 | 26.16 | 26.04 | 26.11 | 4,578 | -0.39(-1.47%) |
Jun 22, 2023 | 26.52 | 26.53 | 26.51 | 26.51 | 631 | -0.11(-0.42%) |
Jun 21, 2023 | 26.55 | 26.62 | 26.54 | 26.62 | 1,834 | -0.29(-1.09%) |
Jun 20, 2023 | 27.15 | 27.24 | 26.91 | 26.91 | 10,206 | -0.82(-2.97%) |
Jun 16, 2023 | 27.82 | 27.82 | 27.65 | 27.73 | 3,271 | -0.01(-0.03%) |
Jun 15, 2023 | 27.52 | 27.74 | 27.52 | 27.74 | 6,449 | +0.58(+2.13%) |
Jun 14, 2023 | 27.13 | 27.16 | 27.13 | 27.16 | 212 | +0.29(+1.08%) |
Jun 13, 2023 | 26.90 | 26.91 | 26.87 | 26.87 | 1,357 | +0.24(+0.89%) |
Jun 12, 2023 | 26.64 | 26.64 | 26.64 | 26.64 | 6 | +0.03(+0.10%) |
Jun 09, 2023 | 26.61 | 26.61 | 26.61 | 26.61 | 104 | -0.02(-0.07%) |
Jun 08, 2023 | 26.63 | 26.63 | 26.63 | 26.63 | 9 | +0.29(+1.09%) |
Jun 07, 2023 | 26.55 | 26.55 | 26.34 | 26.34 | 218 | -0.35(-1.33%) |
Jun 06, 2023 | 26.30 | 26.69 | 26.29 | 26.69 | 2,244 | +0.12(+0.45%) |
Jun 05, 2023 | 26.55 | 26.60 | 26.49 | 26.58 | 5,694 | -0.06(-0.21%) |
Jun 02, 2023 | 26.70 | 26.76 | 26.63 | 26.63 | 4,891 | +0.49(+1.87%) |
Jun 01, 2023 | 26.16 | 26.16 | 26.14 | 26.14 | 641 | +0.43(+1.67%) |
May 31, 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 38 | -0.16(-0.62%) |
May 30, 2023 | 26.08 | 26.13 | 25.83 | 25.88 | 4,587 | -0.45(-1.72%) |
May 26, 2023 | 26.30 | 26.33 | 26.20 | 26.33 | 9,523 | +0.31(+1.18%) |
May 25, 2023 | 26.02 | 26.02 | 26.02 | 26.02 | 60 | -0.40(-1.50%) |
May 24, 2023 | 26.52 | 26.52 | 26.38 | 26.42 | 3,316 | -0.35(-1.31%) |
May 23, 2023 | 27.07 | 27.07 | 26.77 | 26.77 | 1,272 | -0.64(-2.34%) |
May 22, 2023 | 27.41 | 27.41 | 27.41 | 27.41 | 105 | +0.23(+0.85%) |
May 19, 2023 | 27.28 | 27.28 | 27.14 | 27.18 | 891 | +0.01(+0.05%) |
May 18, 2023 | 27.17 | 27.17 | 27.17 | 27.17 | 0 | -0.38(-1.37%) |
May 17, 2023 | 27.55 | 27.55 | 27.55 | 27.55 | 0 | -0.22(-0.78%) |
May 16, 2023 | 27.74 | 27.88 | 27.74 | 27.76 | 13,890 | -0.28(-0.98%) |
May 15, 2023 | 27.76 | 28.04 | 27.61 | 28.04 | 6,508 | +0.88(+3.22%) |
May 12, 2023 | 27.48 | 27.48 | 27.15 | 27.16 | 766 | -0.66(-2.36%) |
May 11, 2023 | 27.82 | 27.82 | 27.82 | 27.82 | 0 | +0.09(+0.32%) |
May 10, 2023 | 27.78 | 27.78 | 27.68 | 27.73 | 1,378 | -0.20(-0.71%) |
May 09, 2023 | 27.80 | 27.93 | 27.78 | 27.93 | 3,546 | -0.27(-0.94%) |
May 08, 2023 | 28.24 | 28.24 | 28.16 | 28.20 | 1,637 | +0.12(+0.41%) |
May 05, 2023 | 28.03 | 28.08 | 28.00 | 28.08 | 957 | +0.17(+0.59%) |
May 04, 2023 | 27.85 | 27.96 | 27.84 | 27.92 | 6,604 | +0.31(+1.12%) |
May 03, 2023 | 27.68 | 27.68 | 27.61 | 27.61 | 473 | -0.01(-0.05%) |
May 02, 2023 | 27.62 | 27.62 | 27.62 | 27.62 | 5 | -0.35(-1.24%) |
May 01, 2023 | 28.06 | 28.09 | 27.96 | 27.96 | 847 | -0.12(-0.41%) |
Apr 28, 2023 | 28.08 | 28.08 | 28.08 | 28.08 | 104 | +0.21(+0.75%) |
Apr 27, 2023 | 27.78 | 27.89 | 27.78 | 27.87 | 415 | +0.40(+1.45%) |
Apr 26, 2023 | 27.71 | 27.71 | 27.47 | 27.47 | 4,795 | +0.17(+0.64%) |
Apr 25, 2023 | 27.46 | 27.46 | 27.26 | 27.30 | 7,961 | -0.52(-1.89%) |
Apr 24, 2023 | 28.00 | 28.00 | 27.76 | 27.82 | 1,318 | -0.39(-1.37%) |
Apr 21, 2023 | 28.20 | 28.36 | 28.16 | 28.21 | 17,920 | -0.44(-1.52%) |
Apr 20, 2023 | 28.65 | 28.65 | 28.65 | 28.65 | 21 | -0.19(-0.66%) |
Apr 19, 2023 | 28.76 | 28.87 | 28.76 | 28.84 | 11,019 | -0.32(-1.10%) |
Apr 18, 2023 | 29.16 | 29.16 | 29.16 | 29.16 | 776 | -0.00(-0.01%) |
Apr 17, 2023 | 29.15 | 29.16 | 29.06 | 29.16 | 1,746 | +0.47(+1.63%) |
Apr 14, 2023 | 28.77 | 28.77 | 28.67 | 28.69 | 9,499 | -0.17(-0.60%) |
Apr 13, 2023 | 28.83 | 28.87 | 28.83 | 28.87 | 1,648 | +0.45(+1.58%) |
Apr 12, 2023 | 28.42 | 28.42 | 28.42 | 28.42 | 97 | -0.51(-1.76%) |
Apr 11, 2023 | 29.04 | 29.04 | 28.93 | 28.93 | 105 | +0.02(+0.06%) |
Apr 10, 2023 | 28.87 | 28.91 | 28.87 | 28.91 | 223 | -0.14(-0.48%) |
Apr 06, 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 104 | +0.14(+0.50%) |
Apr 05, 2023 | 28.87 | 28.91 | 28.87 | 28.91 | 308 | -0.25(-0.85%) |
Apr 04, 2023 | 29.15 | 29.15 | 29.15 | 29.15 | 3 | +0.00(+0.01%) |