Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 28.42 | 28.53 | 28.15 | 28.36 | 510,390 | +0.01(+0.03%) |
Jun 29, 2023 | 28.00 | 28.42 | 27.85 | 28.35 | 443,455 | +0.47(+1.69%) |
Jun 28, 2023 | 28.04 | 28.04 | 27.75 | 27.88 | 455,063 | -0.04(-0.13%) |
Jun 27, 2023 | 27.83 | 28.04 | 27.62 | 27.92 | 459,751 | +0.32(+1.17%) |
Jun 26, 2023 | 27.07 | 27.78 | 26.99 | 27.59 | 375,999 | +0.50(+1.84%) |
Jun 23, 2023 | 27.04 | 27.24 | 26.93 | 27.09 | 401,888 | -0.25(-0.91%) |
Jun 22, 2023 | 26.98 | 27.40 | 26.85 | 27.34 | 430,049 | +0.18(+0.65%) |
Jun 21, 2023 | 27.58 | 27.86 | 26.99 | 27.17 | 487,525 | -0.44(-1.61%) |
Jun 20, 2023 | 27.70 | 27.70 | 27.19 | 27.61 | 811,498 | -0.13(-0.47%) |
Jun 16, 2023 | 27.62 | 27.77 | 27.23 | 27.74 | 4,641,430 | +0.40(+1.45%) |
Jun 15, 2023 | 26.80 | 27.67 | 26.79 | 27.34 | 807,361 | +0.64(+2.39%) |
Jun 14, 2023 | 26.72 | 26.89 | 26.59 | 26.71 | 902,833 | +0.06(+0.24%) |
Jun 13, 2023 | 26.85 | 27.27 | 26.61 | 26.64 | 520,309 | -0.17(-0.62%) |
Jun 12, 2023 | 26.62 | 27.10 | 26.27 | 26.81 | 646,017 | +0.18(+0.69%) |
Jun 09, 2023 | 26.35 | 26.72 | 26.30 | 26.62 | 711,004 | +0.05(+0.17%) |
Jun 08, 2023 | 26.65 | 26.68 | 26.30 | 26.58 | 787,175 | -0.08(-0.31%) |
Jun 07, 2023 | 26.36 | 26.83 | 26.35 | 26.66 | 640,801 | +0.31(+1.19%) |
Jun 06, 2023 | 26.17 | 26.50 | 26.15 | 26.35 | 372,074 | -0.01(-0.04%) |
Jun 05, 2023 | 26.74 | 26.85 | 26.23 | 26.36 | 569,026 | -0.27(-1.01%) |
Jun 02, 2023 | 26.23 | 26.68 | 26.03 | 26.62 | 1,273,975 | +0.68(+2.64%) |
Jun 01, 2023 | 25.81 | 26.07 | 25.50 | 25.94 | 1,289,808 | +0.16(+0.61%) |
May 31, 2023 | 25.07 | 25.87 | 25.06 | 25.78 | 816,196 | +0.56(+2.24%) |
May 30, 2023 | 25.00 | 25.29 | 24.83 | 25.22 | 707,803 | +0.22(+0.89%) |
May 26, 2023 | 25.38 | 25.44 | 24.83 | 25.00 | 621,217 | -0.32(-1.28%) |
May 25, 2023 | 25.64 | 25.69 | 25.15 | 25.32 | 362,273 | -0.49(-1.90%) |
May 24, 2023 | 25.68 | 25.95 | 25.43 | 25.81 | 1,031,621 | +0.19(+0.76%) |
May 23, 2023 | 25.38 | 25.70 | 25.19 | 25.62 | 1,834,851 | +0.18(+0.69%) |
May 22, 2023 | 25.64 | 25.75 | 25.26 | 25.44 | 1,342,554 | -0.27(-1.04%) |
May 19, 2023 | 25.51 | 25.72 | 25.35 | 25.71 | 1,097,965 | +0.25(+0.98%) |
May 18, 2023 | 25.38 | 25.69 | 25.17 | 25.46 | 1,017,470 | -0.01(-0.04%) |
May 17, 2023 | 25.25 | 25.83 | 25.06 | 25.47 | 5,354,527 | -1.41(-5.26%) |
May 16, 2023 | 26.96 | 27.20 | 26.80 | 26.88 | 325,093 | -0.34(-1.26%) |
May 15, 2023 | 26.78 | 27.38 | 26.66 | 27.22 | 716,519 | +0.71(+2.68%) |
May 12, 2023 | 26.46 | 26.62 | 26.25 | 26.51 | 213,706 | +0.18(+0.67%) |
May 11, 2023 | 26.07 | 26.39 | 25.65 | 26.34 | 388,634 | -0.01(-0.03%) |
May 10, 2023 | 26.55 | 26.98 | 26.30 | 26.35 | 499,723 | +0.07(+0.28%) |
May 09, 2023 | 26.09 | 26.52 | 25.90 | 26.27 | 276,089 | +0.09(+0.35%) |
May 08, 2023 | 26.87 | 26.99 | 26.16 | 26.18 | 278,547 | -0.57(-2.14%) |
May 05, 2023 | 26.48 | 26.77 | 26.24 | 26.75 | 415,380 | +0.48(+1.83%) |
May 04, 2023 | 25.97 | 26.39 | 25.64 | 26.27 | 321,287 | +0.36(+1.39%) |
May 03, 2023 | 26.48 | 26.75 | 25.91 | 25.91 | 668,359 | -0.90(-3.36%) |
May 02, 2023 | 26.65 | 26.88 | 26.01 | 26.81 | 984,882 | -0.05(-0.17%) |
May 01, 2023 | 26.30 | 26.89 | 26.30 | 26.86 | 682,158 | +0.27(+1.02%) |
Apr 28, 2023 | 26.17 | 27.00 | 26.13 | 26.59 | 813,876 | +0.41(+1.56%) |
Apr 27, 2023 | 25.58 | 26.19 | 25.50 | 26.18 | 534,406 | +0.56(+2.19%) |
Apr 26, 2023 | 25.82 | 26.03 | 25.16 | 25.62 | 724,854 | -0.19(-0.74%) |
Apr 25, 2023 | 25.91 | 25.96 | 25.41 | 25.81 | 837,187 | -0.06(-0.25%) |
Apr 24, 2023 | 26.20 | 26.31 | 25.61 | 25.87 | 1,783,083 | -0.26(-1.01%) |
Apr 21, 2023 | 25.97 | 26.22 | 25.61 | 26.13 | 363,626 | +0.53(+2.05%) |
Apr 20, 2023 | 25.54 | 25.68 | 25.38 | 25.61 | 198,516 | -0.10(-0.39%) |
Apr 19, 2023 | 25.62 | 25.84 | 25.46 | 25.71 | 256,673 | -0.07(-0.28%) |
Apr 18, 2023 | 25.78 | 26.02 | 25.52 | 25.78 | 318,682 | +0.03(+0.11%) |
Apr 17, 2023 | 26.30 | 26.59 | 25.63 | 25.75 | 407,313 | -0.74(-2.80%) |
Apr 14, 2023 | 26.55 | 26.72 | 26.39 | 26.50 | 178,118 | -0.03(-0.10%) |
Apr 13, 2023 | 26.50 | 26.71 | 26.34 | 26.52 | 180,103 | +0.09(+0.34%) |
Apr 12, 2023 | 26.97 | 26.97 | 26.28 | 26.43 | 264,122 | -0.38(-1.42%) |
Apr 11, 2023 | 26.63 | 26.96 | 26.60 | 26.81 | 256,676 | +0.21(+0.78%) |
Apr 10, 2023 | 26.61 | 27.00 | 26.52 | 26.60 | 149,991 | -0.02(-0.07%) |
Apr 06, 2023 | 26.74 | 26.90 | 26.51 | 26.62 | 205,256 | -0.06(-0.24%) |
Apr 05, 2023 | 26.66 | 26.79 | 26.32 | 26.69 | 282,573 | +0.02(+0.07%) |
Apr 04, 2023 | 26.98 | 27.18 | 26.35 | 26.67 | 242,826 | -0.30(-1.11%) |