Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 30.66 | 30.89 | 29.85 | 30.64 | 30,150 | +0.50(+1.67%) |
Jun 29, 2023 | 30.38 | 30.42 | 29.71 | 30.14 | 52,615 | -0.02(-0.07%) |
Jun 28, 2023 | 29.53 | 30.28 | 29.31 | 30.16 | 55,499 | +0.77(+2.62%) |
Jun 27, 2023 | 27.75 | 29.63 | 27.75 | 29.39 | 62,887 | +1.77(+6.41%) |
Jun 26, 2023 | 27.17 | 28.00 | 27.17 | 27.62 | 15,695 | +1.09(+4.10%) |
Jun 23, 2023 | 26.36 | 26.93 | 26.30 | 26.53 | 19,180 | -0.75(-2.75%) |
Jun 22, 2023 | 27.32 | 27.67 | 27.15 | 27.28 | 7,864 | -0.03(-0.11%) |
Jun 21, 2023 | 26.81 | 27.36 | 26.61 | 27.31 | 17,864 | +0.06(+0.23%) |
Jun 20, 2023 | 27.72 | 27.91 | 27.11 | 27.25 | 36,865 | -1.12(-3.96%) |
Jun 16, 2023 | 28.93 | 28.96 | 28.03 | 28.37 | 35,580 | -0.41(-1.44%) |
Jun 15, 2023 | 27.11 | 28.85 | 27.11 | 28.78 | 58,466 | +1.69(+6.22%) |
Jun 14, 2023 | 26.33 | 27.49 | 26.33 | 27.10 | 53,281 | +0.98(+3.74%) |
Jun 13, 2023 | 25.44 | 26.20 | 25.19 | 26.12 | 44,063 | +0.65(+2.55%) |
Jun 12, 2023 | 25.30 | 25.51 | 24.80 | 25.47 | 53,403 | +0.62(+2.50%) |
Jun 09, 2023 | 25.23 | 25.32 | 24.55 | 24.85 | 28,109 | -0.39(-1.53%) |
Jun 08, 2023 | 25.16 | 25.50 | 24.32 | 25.24 | 28,905 | +0.28(+1.12%) |
Jun 07, 2023 | 23.90 | 25.07 | 23.90 | 24.96 | 48,378 | +1.05(+4.39%) |
Jun 06, 2023 | 23.48 | 24.07 | 23.11 | 23.91 | 10,876 | +0.07(+0.31%) |
Jun 05, 2023 | 23.92 | 24.11 | 23.58 | 23.84 | 23,330 | -0.38(-1.59%) |
Jun 02, 2023 | 23.46 | 24.63 | 23.43 | 24.22 | 29,820 | +1.46(+6.40%) |
Jun 01, 2023 | 22.28 | 22.79 | 21.89 | 22.76 | 13,319 | +0.66(+3.00%) |
May 31, 2023 | 22.63 | 22.63 | 21.73 | 22.10 | 18,573 | -0.84(-3.65%) |
May 30, 2023 | 22.87 | 23.26 | 22.68 | 22.94 | 27,665 | +0.10(+0.43%) |
May 26, 2023 | 22.61 | 23.25 | 22.61 | 22.84 | 22,429 | +0.11(+0.49%) |
May 25, 2023 | 22.32 | 22.89 | 22.05 | 22.73 | 15,614 | +0.83(+3.81%) |
May 24, 2023 | 22.68 | 22.68 | 21.59 | 21.89 | 42,750 | -1.18(-5.11%) |
May 23, 2023 | 23.48 | 23.81 | 23.07 | 23.07 | 8,410 | -0.44(-1.86%) |
May 22, 2023 | 23.71 | 24.14 | 23.15 | 23.51 | 10,052 | -0.06(-0.27%) |
May 19, 2023 | 23.97 | 23.97 | 23.07 | 23.57 | 8,414 | -0.35(-1.46%) |
May 18, 2023 | 23.45 | 24.09 | 23.16 | 23.92 | 12,357 | +0.52(+2.23%) |
May 17, 2023 | 22.19 | 23.44 | 22.19 | 23.40 | 12,867 | +1.46(+6.66%) |
May 16, 2023 | 22.30 | 22.32 | 21.94 | 21.94 | 10,736 | -0.88(-3.85%) |
May 15, 2023 | 22.39 | 22.99 | 22.17 | 22.82 | 7,784 | +0.27(+1.20%) |
May 12, 2023 | 22.81 | 23.05 | 22.08 | 22.55 | 11,227 | -0.12(-0.54%) |
May 11, 2023 | 22.67 | 22.71 | 22.45 | 22.67 | 9,233 | -0.43(-1.87%) |
May 10, 2023 | 23.89 | 23.89 | 22.41 | 23.10 | 11,424 | -0.25(-1.09%) |
May 09, 2023 | 23.11 | 23.50 | 22.93 | 23.36 | 5,430 | -0.30(-1.28%) |
May 08, 2023 | 24.11 | 24.11 | 23.56 | 23.66 | 4,995 | -0.06(-0.25%) |
May 05, 2023 | 23.36 | 24.03 | 23.25 | 23.72 | 12,335 | +1.14(+5.03%) |
May 04, 2023 | 23.03 | 23.05 | 22.01 | 22.58 | 18,519 | -0.80(-3.42%) |
May 03, 2023 | 23.03 | 24.25 | 22.92 | 23.38 | 93,815 | +0.23(+0.99%) |
May 02, 2023 | 23.16 | 23.22 | 22.22 | 23.15 | 13,366 | -0.12(-0.52%) |
May 01, 2023 | 22.31 | 23.44 | 22.31 | 23.27 | 53,457 | +1.12(+5.06%) |
Apr 28, 2023 | 21.18 | 22.43 | 21.12 | 22.15 | 41,741 | +1.28(+6.15%) |
Apr 27, 2023 | 20.09 | 21.00 | 19.89 | 20.87 | 41,306 | +0.69(+3.42%) |
Apr 26, 2023 | 20.96 | 21.00 | 19.63 | 20.18 | 53,241 | -1.21(-5.67%) |
Apr 25, 2023 | 23.40 | 23.40 | 21.39 | 21.39 | 44,190 | -3.09(-12.63%) |
Apr 24, 2023 | 24.08 | 24.80 | 24.08 | 24.48 | 10,484 | +0.12(+0.50%) |
Apr 21, 2023 | 24.60 | 24.70 | 23.79 | 24.36 | 16,153 | -0.29(-1.18%) |
Apr 20, 2023 | 24.55 | 25.38 | 24.47 | 24.65 | 21,502 | -0.12(-0.50%) |
Apr 19, 2023 | 23.82 | 24.82 | 23.82 | 24.78 | 17,613 | +0.74(+3.07%) |
Apr 18, 2023 | 24.13 | 24.57 | 23.89 | 24.04 | 10,729 | +0.12(+0.52%) |
Apr 17, 2023 | 23.78 | 23.95 | 23.54 | 23.91 | 8,874 | +0.47(+2.02%) |
Apr 14, 2023 | 23.64 | 23.71 | 22.93 | 23.44 | 6,602 | +0.28(+1.23%) |
Apr 13, 2023 | 23.10 | 23.43 | 22.57 | 23.16 | 9,630 | +0.11(+0.48%) |
Apr 12, 2023 | 24.22 | 24.22 | 22.89 | 23.05 | 12,669 | -0.87(-3.64%) |
Apr 11, 2023 | 23.64 | 24.15 | 23.52 | 23.92 | 19,668 | +0.68(+2.92%) |
Apr 10, 2023 | 22.65 | 23.24 | 22.64 | 23.24 | 10,537 | +0.75(+3.35%) |
Apr 06, 2023 | 21.93 | 22.64 | 21.85 | 22.48 | 5,845 | +0.28(+1.27%) |
Apr 05, 2023 | 22.35 | 22.67 | 21.86 | 22.20 | 5,736 | -0.52(-2.28%) |
Apr 04, 2023 | 23.74 | 23.76 | 22.45 | 22.72 | 19,846 | -1.03(-4.32%) |