Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 28.00 | 28.09 | 28.00 | 28.06 | 716 | +0.43(+1.57%) |
Jun 29, 2023 | 27.51 | 27.64 | 27.51 | 27.63 | 1,344 | -0.05(-0.20%) |
Jun 28, 2023 | 27.60 | 27.73 | 27.60 | 27.68 | 4,830 | -0.04(-0.14%) |
Jun 27, 2023 | 27.59 | 27.75 | 27.56 | 27.72 | 3,866 | +0.26(+0.95%) |
Jun 26, 2023 | 27.48 | 27.51 | 27.42 | 27.46 | 10,798 | +0.06(+0.21%) |
Jun 23, 2023 | 27.39 | 27.46 | 27.39 | 27.40 | 1,846 | -0.22(-0.79%) |
Jun 22, 2023 | 27.59 | 27.62 | 27.59 | 27.62 | 369 | -0.31(-1.12%) |
Jun 21, 2023 | 27.78 | 27.93 | 27.78 | 27.93 | 2,510 | -0.11(-0.40%) |
Jun 20, 2023 | 27.99 | 28.09 | 27.97 | 28.05 | 2,677 | -0.36(-1.26%) |
Jun 16, 2023 | 28.55 | 28.63 | 28.40 | 28.40 | 4,383 | +0.02(+0.07%) |
Jun 15, 2023 | 28.06 | 28.38 | 28.06 | 28.38 | 2,035 | +0.36(+1.28%) |
Jun 14, 2023 | 28.18 | 28.20 | 28.03 | 28.03 | 965 | +0.02(+0.07%) |
Jun 13, 2023 | 27.84 | 28.06 | 27.65 | 28.01 | 51,770 | +0.36(+1.28%) |
Jun 12, 2023 | 27.61 | 27.65 | 27.58 | 27.65 | 2,403 | +0.11(+0.40%) |
Jun 09, 2023 | 27.47 | 27.54 | 27.47 | 27.54 | 1,758 | -0.11(-0.40%) |
Jun 08, 2023 | 27.57 | 27.65 | 27.57 | 27.65 | 691 | +0.30(+1.08%) |
Jun 07, 2023 | 27.52 | 27.52 | 27.30 | 27.35 | 2,434 | -0.15(-0.53%) |
Jun 06, 2023 | 27.40 | 27.50 | 27.40 | 27.50 | 6,355 | +0.04(+0.15%) |
Jun 05, 2023 | 27.54 | 27.55 | 27.39 | 27.46 | 9,134 | -0.18(-0.63%) |
Jun 02, 2023 | 27.50 | 27.68 | 27.50 | 27.64 | 1,994 | +0.25(+0.93%) |
Jun 01, 2023 | 27.14 | 27.38 | 27.14 | 27.38 | 21,102 | +0.19(+0.68%) |
May 31, 2023 | 27.27 | 27.27 | 27.01 | 27.19 | 4,982 | -0.19(-0.69%) |
May 30, 2023 | 27.66 | 27.66 | 27.30 | 27.38 | 6,366 | -0.25(-0.90%) |
May 26, 2023 | 27.46 | 27.63 | 27.46 | 27.63 | 728 | +0.40(+1.47%) |
May 25, 2023 | 27.17 | 27.23 | 27.14 | 27.23 | 547 | -0.03(-0.13%) |
May 24, 2023 | 27.24 | 27.34 | 27.16 | 27.27 | 7,638 | -0.23(-0.85%) |
May 23, 2023 | 27.77 | 27.77 | 27.45 | 27.50 | 9,660 | -0.54(-1.93%) |
May 22, 2023 | 27.92 | 28.10 | 27.92 | 28.04 | 16,069 | -0.02(-0.05%) |
May 19, 2023 | 28.02 | 28.12 | 27.94 | 28.05 | 9,978 | +0.25(+0.90%) |
May 18, 2023 | 27.84 | 27.84 | 27.67 | 27.81 | 5,371 | +0.01(+0.04%) |
May 17, 2023 | 27.80 | 27.82 | 27.59 | 27.79 | 16,714 | +0.05(+0.20%) |
May 16, 2023 | 27.94 | 27.94 | 27.74 | 27.74 | 3,052 | -0.24(-0.86%) |
May 15, 2023 | 27.90 | 28.02 | 27.86 | 27.98 | 5,878 | +0.13(+0.46%) |
May 12, 2023 | 27.91 | 27.96 | 27.07 | 27.85 | 5,045 | -0.10(-0.37%) |
May 11, 2023 | 27.82 | 27.96 | 27.57 | 27.96 | 2,824 | -0.05(-0.19%) |
May 10, 2023 | 27.93 | 28.02 | 27.83 | 28.01 | 6,134 | -0.11(-0.39%) |
May 09, 2023 | 28.00 | 28.15 | 27.66 | 28.12 | 15,715 | -0.08(-0.28%) |
May 08, 2023 | 28.24 | 28.31 | 28.20 | 28.20 | 5,858 | +0.01(+0.04%) |
May 05, 2023 | 28.01 | 28.22 | 27.99 | 28.19 | 10,682 | +0.24(+0.86%) |
May 04, 2023 | 27.99 | 28.01 | 27.80 | 27.95 | 28,184 | -0.16(-0.57%) |
May 03, 2023 | 28.23 | 28.25 | 28.11 | 28.11 | 1,271 | +0.16(+0.57%) |
May 02, 2023 | 27.87 | 27.95 | 27.80 | 27.95 | 3,270 | -0.19(-0.67%) |
May 01, 2023 | 28.10 | 28.20 | 28.09 | 28.14 | 3,775 | +0.02(+0.07%) |
Apr 28, 2023 | 27.97 | 28.14 | 27.97 | 28.12 | 7,602 | +0.04(+0.15%) |
Apr 27, 2023 | 27.87 | 28.11 | 27.85 | 28.08 | 16,553 | +0.49(+1.77%) |
Apr 26, 2023 | 27.74 | 27.77 | 27.59 | 27.59 | 1,405 | -0.13(-0.47%) |
Apr 25, 2023 | 27.93 | 27.95 | 27.68 | 27.72 | 4,009 | -0.28(-1.00%) |
Apr 24, 2023 | 28.00 | 28.09 | 28.00 | 28.00 | 7,357 | +0.04(+0.14%) |
Apr 21, 2023 | 27.76 | 27.99 | 27.76 | 27.96 | 5,085 | +0.39(+1.40%) |
Apr 20, 2023 | 27.55 | 27.65 | 27.52 | 27.57 | 5,069 | +0.08(+0.29%) |
Apr 19, 2023 | 27.48 | 27.54 | 27.43 | 27.50 | 9,190 | -0.06(-0.23%) |
Apr 18, 2023 | 27.55 | 27.56 | 27.52 | 27.56 | 2,013 | +0.07(+0.25%) |
Apr 17, 2023 | 27.48 | 27.62 | 27.48 | 27.49 | 7,401 | -0.16(-0.60%) |
Apr 14, 2023 | 27.79 | 27.79 | 27.60 | 27.66 | 8,261 | -0.04(-0.16%) |
Apr 13, 2023 | 27.58 | 27.81 | 27.58 | 27.70 | 9,454 | +0.41(+1.50%) |
Apr 12, 2023 | 27.25 | 27.47 | 27.22 | 27.29 | 3,055 | +0.26(+0.96%) |
Apr 11, 2023 | 26.99 | 27.15 | 26.99 | 27.03 | 9,329 | +0.08(+0.31%) |
Apr 10, 2023 | 26.80 | 26.95 | 26.69 | 26.95 | 22,380 | -0.05(-0.17%) |
Apr 06, 2023 | 26.91 | 27.12 | 26.89 | 26.99 | 46,523 | +0.12(+0.44%) |
Apr 05, 2023 | 26.99 | 26.99 | 26.83 | 26.87 | 3,749 | -0.16(-0.59%) |
Apr 04, 2023 | 26.97 | 27.03 | 26.97 | 27.03 | 5,005 | +0.09(+0.35%) |