Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 32.90 | 33.04 | 31.11 | 31.91 | 230,060 | -1.27(-3.82%) |
Jun 29, 2023 | 32.68 | 34.98 | 32.68 | 33.18 | 592,895 | +5.62(+20.40%) |
Jun 28, 2023 | 26.88 | 27.66 | 26.73 | 27.56 | 100,942 | +0.70(+2.60%) |
Jun 27, 2023 | 26.98 | 27.18 | 26.59 | 26.86 | 82,911 | -0.07(-0.26%) |
Jun 26, 2023 | 26.50 | 27.41 | 26.50 | 26.93 | 90,701 | +0.27(+1.00%) |
Jun 23, 2023 | 26.65 | 27.04 | 26.30 | 26.66 | 197,004 | -0.30(-1.13%) |
Jun 22, 2023 | 26.82 | 26.97 | 26.48 | 26.97 | 45,280 | -0.04(-0.15%) |
Jun 21, 2023 | 26.93 | 27.08 | 26.67 | 27.01 | 37,846 | -0.01(-0.04%) |
Jun 20, 2023 | 27.02 | 27.19 | 26.75 | 27.02 | 39,780 | -0.17(-0.61%) |
Jun 16, 2023 | 27.27 | 27.72 | 26.87 | 27.18 | 131,627 | +0.01(+0.04%) |
Jun 15, 2023 | 26.63 | 27.18 | 26.29 | 27.17 | 70,935 | +0.38(+1.43%) |
Jun 14, 2023 | 27.10 | 27.62 | 26.73 | 26.79 | 78,644 | -0.21(-0.76%) |
Jun 13, 2023 | 27.44 | 27.66 | 26.72 | 27.00 | 110,058 | -0.39(-1.44%) |
Jun 12, 2023 | 26.92 | 27.56 | 26.84 | 27.39 | 45,827 | +0.48(+1.79%) |
Jun 09, 2023 | 27.37 | 27.37 | 26.84 | 26.91 | 40,046 | -0.49(-1.79%) |
Jun 08, 2023 | 27.82 | 27.82 | 27.09 | 27.40 | 55,585 | -0.48(-1.73%) |
Jun 07, 2023 | 26.83 | 27.95 | 26.83 | 27.88 | 84,953 | +1.11(+4.15%) |
Jun 06, 2023 | 25.65 | 26.95 | 25.65 | 26.77 | 67,335 | +1.10(+4.29%) |
Jun 05, 2023 | 25.95 | 26.09 | 25.50 | 25.67 | 53,015 | -0.66(-2.50%) |
Jun 02, 2023 | 25.35 | 26.36 | 25.27 | 26.33 | 91,253 | +1.28(+5.10%) |
Jun 01, 2023 | 25.81 | 25.81 | 25.00 | 25.05 | 57,700 | -0.66(-2.56%) |
May 31, 2023 | 26.09 | 26.09 | 25.41 | 25.71 | 104,358 | -0.37(-1.43%) |
May 30, 2023 | 26.29 | 26.47 | 26.07 | 26.08 | 52,154 | -0.28(-1.04%) |
May 26, 2023 | 26.11 | 26.55 | 26.06 | 26.36 | 50,084 | +0.32(+1.25%) |
May 25, 2023 | 27.02 | 27.16 | 25.96 | 26.03 | 45,226 | -1.11(-4.09%) |
May 24, 2023 | 27.30 | 27.30 | 26.86 | 27.14 | 70,356 | -0.23(-0.83%) |
May 23, 2023 | 27.09 | 27.51 | 26.90 | 27.37 | 73,700 | +0.21(+0.76%) |
May 22, 2023 | 26.96 | 27.30 | 26.82 | 27.16 | 41,824 | +0.33(+1.25%) |
May 19, 2023 | 27.56 | 27.82 | 26.80 | 26.83 | 46,658 | -0.51(-1.87%) |
May 18, 2023 | 26.72 | 27.37 | 26.72 | 27.34 | 58,009 | +0.59(+2.20%) |
May 17, 2023 | 26.86 | 26.96 | 26.17 | 26.75 | 105,586 | -0.01(-0.04%) |
May 16, 2023 | 27.62 | 27.62 | 26.76 | 26.76 | 102,119 | -0.90(-3.27%) |
May 15, 2023 | 27.71 | 27.92 | 27.54 | 27.66 | 96,169 | +0.00(+0.00%) |
May 12, 2023 | 27.58 | 28.10 | 27.44 | 27.66 | 63,218 | +0.15(+0.54%) |
May 11, 2023 | 27.46 | 27.77 | 27.13 | 27.52 | 46,998 | -0.26(-0.92%) |
May 10, 2023 | 27.30 | 27.91 | 26.91 | 27.77 | 87,119 | +0.75(+2.76%) |
May 09, 2023 | 26.55 | 27.05 | 26.42 | 27.03 | 50,070 | +0.45(+1.70%) |
May 08, 2023 | 27.03 | 27.36 | 26.53 | 26.57 | 41,681 | -0.54(-1.99%) |
May 05, 2023 | 26.47 | 27.23 | 26.13 | 27.11 | 149,428 | +0.95(+3.61%) |
May 04, 2023 | 28.55 | 28.55 | 25.56 | 26.17 | 191,983 | -1.32(-4.81%) |
May 03, 2023 | 28.38 | 28.73 | 27.23 | 27.49 | 141,757 | -0.85(-3.00%) |
May 02, 2023 | 28.76 | 28.76 | 27.86 | 28.34 | 135,797 | -0.71(-2.46%) |
May 01, 2023 | 28.18 | 29.10 | 28.18 | 29.06 | 60,251 | +0.96(+3.41%) |
Apr 28, 2023 | 27.61 | 28.16 | 27.52 | 28.10 | 59,583 | +0.53(+1.92%) |
Apr 27, 2023 | 27.11 | 27.71 | 27.11 | 27.57 | 51,707 | +0.54(+1.99%) |
Apr 26, 2023 | 27.44 | 27.63 | 26.92 | 27.03 | 43,265 | -0.48(-1.74%) |
Apr 25, 2023 | 28.02 | 28.02 | 27.45 | 27.51 | 42,623 | -0.63(-2.23%) |
Apr 24, 2023 | 28.28 | 28.43 | 28.05 | 28.14 | 32,689 | -0.14(-0.48%) |
Apr 21, 2023 | 27.85 | 28.43 | 27.85 | 28.27 | 91,659 | +0.44(+1.58%) |
Apr 20, 2023 | 27.58 | 27.98 | 27.58 | 27.83 | 42,310 | +0.15(+0.53%) |
Apr 19, 2023 | 27.92 | 27.96 | 27.56 | 27.69 | 49,031 | -0.32(-1.15%) |
Apr 18, 2023 | 27.80 | 28.35 | 27.80 | 28.01 | 73,246 | +0.18(+0.63%) |
Apr 17, 2023 | 27.65 | 27.90 | 27.48 | 27.83 | 105,060 | +0.25(+0.92%) |
Apr 14, 2023 | 28.33 | 28.58 | 27.52 | 27.58 | 62,180 | -0.71(-2.53%) |
Apr 13, 2023 | 28.12 | 28.37 | 27.98 | 28.29 | 59,166 | +0.24(+0.87%) |
Apr 12, 2023 | 28.59 | 28.59 | 28.00 | 28.05 | 55,392 | -0.25(-0.90%) |
Apr 11, 2023 | 28.20 | 28.69 | 28.04 | 28.30 | 59,169 | +0.19(+0.66%) |
Apr 10, 2023 | 27.96 | 28.42 | 27.90 | 28.12 | 70,451 | +0.14(+0.49%) |
Apr 06, 2023 | 27.81 | 28.07 | 27.30 | 27.98 | 130,899 | +0.15(+0.53%) |
Apr 05, 2023 | 28.47 | 28.67 | 27.69 | 27.83 | 112,965 | -0.64(-2.23%) |
Apr 04, 2023 | 29.59 | 29.59 | 28.17 | 28.47 | 86,782 | -1.03(-3.48%) |