Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 24.10 | 24.23 | 23.83 | 24.03 | 1,970,140 | +0.22(+0.92%) |
Jun 29, 2023 | 23.80 | 24.10 | 23.75 | 23.81 | 2,507,969 | +0.04(+0.17%) |
Jun 28, 2023 | 24.06 | 24.17 | 23.66 | 23.77 | 1,952,872 | -0.40(-1.65%) |
Jun 27, 2023 | 23.75 | 24.35 | 23.59 | 24.17 | 2,726,688 | +0.48(+2.03%) |
Jun 26, 2023 | 22.97 | 23.84 | 22.96 | 23.69 | 2,501,348 | +0.66(+2.87%) |
Jun 23, 2023 | 23.27 | 23.45 | 22.98 | 23.03 | 3,825,018 | -0.56(-2.37%) |
Jun 22, 2023 | 24.12 | 24.24 | 23.45 | 23.59 | 3,406,428 | -0.68(-2.80%) |
Jun 21, 2023 | 24.47 | 24.57 | 24.12 | 24.27 | 2,796,807 | -0.42(-1.70%) |
Jun 20, 2023 | 24.69 | 24.87 | 24.12 | 24.69 | 2,727,461 | -0.15(-0.60%) |
Jun 16, 2023 | 25.84 | 25.90 | 24.63 | 24.84 | 4,811,590 | -1.00(-3.87%) |
Jun 15, 2023 | 25.90 | 26.19 | 25.80 | 25.84 | 3,145,163 | -0.24(-0.92%) |
Jun 14, 2023 | 26.65 | 26.89 | 25.93 | 26.08 | 2,221,910 | -0.57(-2.14%) |
Jun 13, 2023 | 26.98 | 27.20 | 26.53 | 26.65 | 2,185,552 | -0.11(-0.41%) |
Jun 12, 2023 | 26.25 | 26.96 | 26.25 | 26.76 | 1,828,036 | +0.56(+2.14%) |
Jun 09, 2023 | 26.85 | 27.25 | 26.11 | 26.20 | 1,942,256 | -0.41(-1.54%) |
Jun 08, 2023 | 26.55 | 26.73 | 26.06 | 26.61 | 2,336,457 | +0.05(+0.19%) |
Jun 07, 2023 | 26.70 | 26.88 | 26.10 | 26.56 | 2,648,859 | -0.08(-0.30%) |
Jun 06, 2023 | 25.64 | 26.89 | 25.58 | 26.64 | 2,023,959 | +0.83(+3.22%) |
Jun 05, 2023 | 26.36 | 26.74 | 25.57 | 25.81 | 2,173,076 | -0.60(-2.27%) |
Jun 02, 2023 | 25.34 | 26.54 | 25.24 | 26.41 | 3,322,425 | +1.61(+6.49%) |
Jun 01, 2023 | 25.16 | 25.44 | 24.74 | 24.80 | 3,294,518 | -0.24(-0.96%) |
May 31, 2023 | 24.81 | 25.22 | 24.66 | 25.04 | 2,855,252 | +0.10(+0.40%) |
May 30, 2023 | 25.76 | 26.15 | 24.87 | 24.94 | 2,676,526 | -0.70(-2.73%) |
May 26, 2023 | 25.01 | 25.68 | 24.99 | 25.64 | 2,284,571 | +0.67(+2.68%) |
May 25, 2023 | 24.96 | 25.30 | 24.55 | 24.97 | 2,207,779 | +0.08(+0.32%) |
May 24, 2023 | 25.10 | 25.33 | 24.57 | 24.89 | 2,285,184 | -0.40(-1.58%) |
May 23, 2023 | 25.18 | 25.68 | 25.02 | 25.29 | 3,313,129 | +0.01(+0.04%) |
May 22, 2023 | 24.67 | 25.48 | 24.65 | 25.28 | 3,104,440 | +0.75(+3.06%) |
May 19, 2023 | 25.12 | 25.34 | 24.48 | 24.53 | 4,279,424 | -0.49(-1.96%) |
May 18, 2023 | 24.34 | 25.02 | 24.08 | 25.02 | 2,385,370 | +0.59(+2.42%) |
May 17, 2023 | 23.37 | 24.77 | 23.35 | 24.43 | 4,209,610 | +1.25(+5.39%) |
May 16, 2023 | 24.40 | 24.43 | 23.16 | 23.18 | 3,764,107 | -1.35(-5.50%) |
May 15, 2023 | 24.63 | 24.88 | 24.42 | 24.53 | 2,130,909 | -0.11(-0.45%) |
May 12, 2023 | 25.06 | 25.17 | 24.54 | 24.64 | 3,322,272 | -0.42(-1.68%) |
May 11, 2023 | 25.39 | 25.61 | 24.86 | 25.06 | 3,429,028 | -0.55(-2.15%) |
May 10, 2023 | 26.85 | 26.91 | 24.74 | 25.61 | 5,146,292 | -0.76(-2.88%) |
May 09, 2023 | 25.81 | 26.69 | 25.39 | 26.37 | 5,616,442 | +0.46(+1.78%) |
May 08, 2023 | 26.50 | 26.53 | 25.22 | 25.91 | 4,241,648 | -0.53(-2.00%) |
May 05, 2023 | 26.22 | 26.75 | 25.50 | 26.44 | 4,274,070 | +0.44(+1.69%) |
May 04, 2023 | 28.35 | 28.45 | 25.94 | 26.00 | 7,917,570 | -4.11(-13.65%) |
May 03, 2023 | 30.52 | 31.02 | 30.02 | 30.11 | 1,975,849 | -0.37(-1.21%) |
May 02, 2023 | 31.47 | 31.63 | 29.95 | 30.48 | 2,971,039 | -0.05(-0.16%) |
May 01, 2023 | 30.00 | 30.67 | 29.85 | 30.53 | 2,091,744 | +0.74(+2.48%) |
Apr 28, 2023 | 29.72 | 29.86 | 29.46 | 29.79 | 1,613,616 | +0.08(+0.27%) |
Apr 27, 2023 | 28.55 | 29.91 | 28.46 | 29.71 | 2,379,868 | +1.58(+5.62%) |
Apr 26, 2023 | 28.51 | 28.91 | 27.98 | 28.13 | 1,774,973 | -0.40(-1.40%) |
Apr 25, 2023 | 29.16 | 29.41 | 28.53 | 28.53 | 1,833,118 | -1.06(-3.58%) |
Apr 24, 2023 | 29.66 | 30.02 | 29.30 | 29.59 | 1,065,569 | -0.05(-0.17%) |
Apr 21, 2023 | 29.38 | 29.72 | 29.02 | 29.64 | 1,421,308 | +0.30(+1.02%) |
Apr 20, 2023 | 29.23 | 29.86 | 29.11 | 29.34 | 2,298,484 | +0.06(+0.20%) |
Apr 19, 2023 | 28.81 | 29.49 | 28.64 | 29.28 | 1,222,800 | +0.16(+0.55%) |
Apr 18, 2023 | 28.91 | 29.59 | 28.89 | 29.12 | 1,688,558 | +0.65(+2.28%) |
Apr 17, 2023 | 28.40 | 28.86 | 28.23 | 28.47 | 1,872,655 | -0.24(-0.84%) |
Apr 14, 2023 | 29.35 | 29.74 | 28.60 | 28.71 | 1,866,113 | -0.66(-2.25%) |
Apr 13, 2023 | 29.24 | 29.56 | 29.07 | 29.37 | 1,304,422 | +0.34(+1.17%) |
Apr 12, 2023 | 30.21 | 30.26 | 28.95 | 29.03 | 1,671,025 | -0.76(-2.55%) |
Apr 11, 2023 | 29.29 | 30.02 | 29.28 | 29.79 | 2,089,820 | +0.59(+2.02%) |
Apr 10, 2023 | 28.85 | 29.38 | 28.68 | 29.20 | 1,175,809 | +0.27(+0.93%) |
Apr 06, 2023 | 29.33 | 29.33 | 28.58 | 28.93 | 1,363,084 | -0.13(-0.45%) |
Apr 05, 2023 | 29.01 | 29.36 | 28.59 | 29.06 | 2,044,047 | -0.12(-0.41%) |
Apr 04, 2023 | 29.47 | 29.49 | 28.43 | 29.18 | 1,595,666 | -0.10(-0.34%) |