Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 25.41 | 25.41 | 25.08 | 25.15 | 93,925 | -0.17(-0.67%) |
Jun 29, 2023 | 24.97 | 25.67 | 24.97 | 25.31 | 89,476 | +0.40(+1.62%) |
Jun 28, 2023 | 25.07 | 25.07 | 24.70 | 24.91 | 108,198 | -0.15(-0.60%) |
Jun 27, 2023 | 25.45 | 25.55 | 25.06 | 25.06 | 156,476 | -0.29(-1.15%) |
Jun 26, 2023 | 25.02 | 25.67 | 25.02 | 25.35 | 166,946 | +0.32(+1.27%) |
Jun 23, 2023 | 24.88 | 25.39 | 24.85 | 25.03 | 249,079 | -0.18(-0.71%) |
Jun 22, 2023 | 25.30 | 25.52 | 24.83 | 25.21 | 216,862 | -0.14(-0.55%) |
Jun 21, 2023 | 24.87 | 25.54 | 24.73 | 25.35 | 162,017 | +0.40(+1.62%) |
Jun 20, 2023 | 24.73 | 25.06 | 24.33 | 24.95 | 181,296 | +0.24(+0.99%) |
Jun 16, 2023 | 24.70 | 24.81 | 24.17 | 24.71 | 632,504 | +0.23(+0.96%) |
Jun 15, 2023 | 24.51 | 24.59 | 24.08 | 24.47 | 270,589 | -0.04(-0.15%) |
Jun 14, 2023 | 25.24 | 25.39 | 24.41 | 24.51 | 161,780 | -0.50(-1.99%) |
Jun 13, 2023 | 25.21 | 25.52 | 24.95 | 25.01 | 119,592 | -0.15(-0.60%) |
Jun 12, 2023 | 25.66 | 25.74 | 25.13 | 25.16 | 153,410 | -0.52(-2.01%) |
Jun 09, 2023 | 25.96 | 25.96 | 25.30 | 25.67 | 90,650 | -0.19(-0.73%) |
Jun 08, 2023 | 26.05 | 26.05 | 25.43 | 25.86 | 130,219 | -0.28(-1.08%) |
Jun 07, 2023 | 25.29 | 26.29 | 25.21 | 26.14 | 156,107 | +1.11(+4.42%) |
Jun 06, 2023 | 24.27 | 25.24 | 24.19 | 25.03 | 168,074 | +0.75(+3.09%) |
Jun 05, 2023 | 24.57 | 24.72 | 23.81 | 24.28 | 150,107 | -0.45(-1.83%) |
Jun 02, 2023 | 23.68 | 24.80 | 23.61 | 24.74 | 159,614 | +1.48(+6.36%) |
Jun 01, 2023 | 23.69 | 23.69 | 23.14 | 23.26 | 142,745 | -0.28(-1.18%) |
May 31, 2023 | 23.93 | 23.94 | 23.26 | 23.53 | 187,305 | -0.43(-1.81%) |
May 30, 2023 | 24.25 | 24.39 | 23.87 | 23.97 | 131,030 | -0.16(-0.65%) |
May 26, 2023 | 23.73 | 24.45 | 23.73 | 24.13 | 137,886 | +0.41(+1.72%) |
May 25, 2023 | 24.14 | 25.17 | 23.68 | 23.72 | 238,435 | -0.28(-1.16%) |
May 24, 2023 | 24.62 | 24.71 | 23.96 | 24.00 | 150,568 | -0.57(-2.33%) |
May 23, 2023 | 24.42 | 24.87 | 24.13 | 24.57 | 134,209 | +0.21(+0.87%) |
May 22, 2023 | 23.70 | 24.39 | 23.62 | 24.36 | 163,242 | +0.69(+2.93%) |
May 19, 2023 | 24.00 | 24.01 | 23.32 | 23.66 | 163,454 | -0.29(-1.20%) |
May 18, 2023 | 23.55 | 23.97 | 23.50 | 23.95 | 123,892 | +0.50(+2.13%) |
May 17, 2023 | 23.07 | 23.61 | 23.07 | 23.45 | 199,614 | +0.44(+1.93%) |
May 16, 2023 | 23.11 | 23.44 | 22.90 | 23.01 | 123,116 | -0.43(-1.85%) |
May 15, 2023 | 23.49 | 23.71 | 23.41 | 23.44 | 170,974 | +0.00(+0.00%) |
May 12, 2023 | 23.65 | 23.85 | 23.38 | 23.44 | 103,410 | -0.03(-0.12%) |
May 11, 2023 | 23.20 | 23.62 | 23.16 | 23.47 | 87,033 | +0.12(+0.51%) |
May 10, 2023 | 23.56 | 23.58 | 23.16 | 23.35 | 95,009 | +0.12(+0.52%) |
May 09, 2023 | 23.06 | 23.46 | 22.66 | 23.23 | 89,697 | +0.03(+0.12%) |
May 08, 2023 | 23.70 | 23.70 | 22.98 | 23.20 | 108,436 | -0.36(-1.53%) |
May 05, 2023 | 22.90 | 23.67 | 22.81 | 23.56 | 134,985 | +1.08(+4.81%) |
May 04, 2023 | 23.06 | 23.12 | 22.42 | 22.48 | 208,672 | -0.75(-3.22%) |
May 03, 2023 | 23.21 | 23.74 | 23.18 | 23.23 | 201,467 | +0.05(+0.20%) |
May 02, 2023 | 23.40 | 23.57 | 22.84 | 23.18 | 337,800 | -0.41(-1.72%) |
May 01, 2023 | 23.98 | 24.19 | 23.33 | 23.59 | 210,761 | -0.10(-0.43%) |
Apr 28, 2023 | 23.54 | 23.80 | 23.54 | 23.69 | 103,549 | +0.02(+0.08%) |
Apr 27, 2023 | 23.48 | 23.70 | 23.20 | 23.67 | 173,016 | +0.33(+1.43%) |
Apr 26, 2023 | 23.73 | 23.94 | 23.13 | 23.34 | 194,481 | -0.53(-2.21%) |
Apr 25, 2023 | 24.60 | 24.70 | 23.74 | 23.87 | 228,958 | -0.94(-3.80%) |
Apr 24, 2023 | 24.80 | 24.93 | 24.55 | 24.81 | 126,764 | +0.07(+0.30%) |
Apr 21, 2023 | 24.98 | 25.00 | 24.45 | 24.74 | 135,015 | -0.30(-1.18%) |
Apr 20, 2023 | 25.23 | 25.58 | 24.96 | 25.03 | 170,792 | -0.31(-1.20%) |
Apr 19, 2023 | 24.86 | 25.37 | 24.76 | 25.34 | 189,389 | +0.45(+1.82%) |
Apr 18, 2023 | 24.39 | 24.93 | 24.33 | 24.88 | 233,287 | +0.52(+2.13%) |
Apr 17, 2023 | 24.28 | 24.41 | 24.04 | 24.37 | 230,321 | +0.12(+0.50%) |
Apr 14, 2023 | 24.79 | 24.84 | 24.07 | 24.25 | 186,338 | -0.19(-0.79%) |
Apr 13, 2023 | 24.04 | 24.56 | 23.83 | 24.44 | 183,589 | +0.51(+2.13%) |
Apr 12, 2023 | 24.88 | 24.95 | 23.84 | 23.93 | 150,097 | -0.69(-2.82%) |
Apr 11, 2023 | 24.39 | 24.82 | 24.04 | 24.63 | 205,392 | +0.30(+1.22%) |
Apr 10, 2023 | 23.03 | 24.34 | 23.03 | 24.33 | 357,328 | +1.37(+5.96%) |
Apr 06, 2023 | 23.58 | 23.74 | 22.94 | 22.96 | 235,923 | -0.62(-2.63%) |
Apr 05, 2023 | 24.20 | 24.26 | 23.54 | 23.58 | 307,651 | -0.72(-2.97%) |
Apr 04, 2023 | 25.14 | 25.19 | 24.11 | 24.30 | 308,291 | -0.73(-2.92%) |