Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 25.24 | 25.72 | 25.24 | 25.57 | 14,065 | +0.47(+1.87%) |
Jun 29, 2023 | 25.12 | 25.12 | 25.03 | 25.10 | 15,541 | -0.80(-3.09%) |
Jun 28, 2023 | 25.93 | 25.96 | 25.81 | 25.90 | 10,139 | +0.20(+0.78%) |
Jun 27, 2023 | 26.00 | 26.00 | 25.50 | 25.70 | 42,317 | -0.15(-0.58%) |
Jun 26, 2023 | 25.86 | 26.10 | 25.65 | 25.85 | 21,537 | -0.01(-0.04%) |
Jun 23, 2023 | 25.79 | 26.20 | 25.79 | 25.86 | 21,035 | -0.94(-3.51%) |
Jun 22, 2023 | 26.75 | 26.81 | 26.57 | 26.80 | 14,872 | -0.35(-1.29%) |
Jun 21, 2023 | 27.04 | 27.15 | 26.89 | 27.15 | 12,509 | +0.44(+1.65%) |
Jun 20, 2023 | 26.63 | 26.71 | 26.56 | 26.71 | 10,303 | +0.14(+0.53%) |
Jun 16, 2023 | 26.83 | 26.83 | 26.49 | 26.57 | 9,164 | -0.33(-1.23%) |
Jun 15, 2023 | 26.79 | 26.99 | 26.79 | 26.90 | 10,363 | -0.03(-0.11%) |
Jun 14, 2023 | 27.02 | 27.10 | 26.57 | 26.93 | 6,516 | +0.16(+0.60%) |
Jun 13, 2023 | 26.90 | 26.93 | 26.68 | 26.77 | 26,467 | +0.18(+0.68%) |
Jun 12, 2023 | 26.37 | 26.92 | 26.37 | 26.59 | 14,667 | +0.22(+0.83%) |
Jun 09, 2023 | 26.37 | 26.37 | 26.19 | 26.37 | 14,257 | +0.11(+0.42%) |
Jun 08, 2023 | 26.05 | 26.35 | 25.97 | 26.26 | 9,690 | +0.14(+0.54%) |
Jun 07, 2023 | 26.27 | 26.28 | 26.05 | 26.12 | 11,518 | -0.16(-0.61%) |
Jun 06, 2023 | 26.22 | 26.41 | 26.02 | 26.28 | 13,290 | -0.12(-0.45%) |
Jun 05, 2023 | 26.43 | 26.47 | 26.34 | 26.40 | 14,926 | -0.05(-0.19%) |
Jun 02, 2023 | 26.34 | 26.45 | 26.31 | 26.45 | 12,670 | +0.82(+3.20%) |
Jun 01, 2023 | 25.40 | 25.69 | 25.40 | 25.63 | 24,884 | +0.04(+0.16%) |
May 31, 2023 | 25.48 | 25.66 | 25.41 | 25.59 | 26,111 | -0.36(-1.39%) |
May 30, 2023 | 25.94 | 25.98 | 25.82 | 25.95 | 12,137 | -1.53(-5.55%) |
May 26, 2023 | 27.48 | 27.59 | 27.47 | 27.48 | 17,716 | -0.24(-0.88%) |
May 25, 2023 | 27.58 | 27.84 | 27.57 | 27.72 | 17,438 | -0.02(-0.07%) |
May 24, 2023 | 27.76 | 27.88 | 27.70 | 27.74 | 5,390 | -0.45(-1.60%) |
May 23, 2023 | 28.13 | 28.31 | 28.11 | 28.19 | 10,232 | -0.55(-1.91%) |
May 22, 2023 | 28.35 | 28.88 | 28.35 | 28.74 | 8,019 | +0.16(+0.56%) |
May 19, 2023 | 28.50 | 28.58 | 28.47 | 28.58 | 5,880 | -0.27(-0.94%) |
May 18, 2023 | 28.75 | 28.89 | 28.70 | 28.85 | 7,960 | -0.29(-1.00%) |
May 17, 2023 | 28.55 | 29.23 | 28.55 | 29.14 | 8,413 | -0.30(-1.02%) |
May 16, 2023 | 29.08 | 29.64 | 29.08 | 29.44 | 13,393 | -0.20(-0.67%) |
May 15, 2023 | 29.42 | 29.64 | 29.38 | 29.64 | 16,510 | +0.13(+0.44%) |
May 12, 2023 | 29.64 | 29.70 | 29.46 | 29.51 | 8,156 | +0.04(+0.14%) |
May 11, 2023 | 29.64 | 29.64 | 29.35 | 29.47 | 3,821 | -0.37(-1.24%) |
May 10, 2023 | 29.82 | 29.87 | 29.80 | 29.84 | 8,122 | +0.27(+0.91%) |
May 09, 2023 | 29.33 | 29.67 | 29.33 | 29.57 | 34,631 | +0.03(+0.10%) |
May 08, 2023 | 29.09 | 29.54 | 29.09 | 29.54 | 7,640 | +0.14(+0.48%) |
May 05, 2023 | 28.63 | 29.40 | 28.63 | 29.40 | 5,960 | +0.33(+1.14%) |
May 04, 2023 | 28.89 | 29.07 | 28.82 | 29.07 | 15,096 | +0.00(+0.00%) |
May 03, 2023 | 28.85 | 29.09 | 28.84 | 29.07 | 9,531 | +0.47(+1.64%) |
May 02, 2023 | 28.71 | 28.71 | 28.47 | 28.60 | 6,579 | -0.54(-1.85%) |
May 01, 2023 | 29.24 | 29.24 | 29.06 | 29.14 | 6,148 | -0.35(-1.19%) |
Apr 28, 2023 | 30.32 | 30.32 | 29.49 | 29.49 | 9,294 | -1.78(-5.69%) |
Apr 27, 2023 | 31.17 | 31.34 | 30.99 | 31.27 | 6,368 | +0.62(+2.02%) |
Apr 26, 2023 | 30.79 | 30.81 | 30.64 | 30.65 | 1,582 | -0.22(-0.71%) |
Apr 25, 2023 | 31.03 | 31.05 | 30.87 | 30.87 | 4,453 | +0.14(+0.46%) |
Apr 24, 2023 | 30.69 | 30.79 | 30.69 | 30.73 | 2,891 | +0.38(+1.25%) |
Apr 21, 2023 | 30.18 | 30.35 | 30.18 | 30.35 | 2,884 | +0.29(+0.96%) |
Apr 20, 2023 | 30.50 | 30.50 | 30.05 | 30.06 | 1,949 | -0.43(-1.41%) |
Apr 19, 2023 | 30.75 | 30.75 | 30.49 | 30.49 | 920 | -1.28(-4.03%) |
Apr 18, 2023 | 31.90 | 31.90 | 31.62 | 31.77 | 12,844 | -0.26(-0.81%) |
Apr 17, 2023 | 32.14 | 32.14 | 31.84 | 32.03 | 1,334 | -0.68(-2.08%) |
Apr 14, 2023 | 32.09 | 32.71 | 32.09 | 32.71 | 2,143 | +0.30(+0.93%) |
Apr 13, 2023 | 32.60 | 32.60 | 32.41 | 32.41 | 1,468 | +0.08(+0.24%) |
Apr 12, 2023 | 32.31 | 32.38 | 32.31 | 32.33 | 1,423 | +0.19(+0.59%) |
Apr 11, 2023 | 31.98 | 32.14 | 31.91 | 32.14 | 4,311 | +0.33(+1.04%) |
Apr 10, 2023 | 31.72 | 31.90 | 31.71 | 31.81 | 1,455 | -0.40(-1.24%) |
Apr 06, 2023 | 32.25 | 32.25 | 32.21 | 32.21 | 6,882 | -0.93(-2.81%) |
Apr 05, 2023 | 32.90 | 33.41 | 32.88 | 33.14 | 3,683 | -0.11(-0.33%) |
Apr 04, 2023 | 33.74 | 33.79 | 33.25 | 33.25 | 7,150 | +0.23(+0.70%) |