Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 23.83 | 23.89 | 23.69 | 23.69 | 32,814 | +0.00(+0.00%) |
Jun 29, 2023 | 24.04 | 24.41 | 23.46 | 23.69 | 65,652 | -0.79(-3.24%) |
Jun 28, 2023 | 24.25 | 24.72 | 24.15 | 24.48 | 148,173 | +0.08(+0.31%) |
Jun 27, 2023 | 24.21 | 24.47 | 24.15 | 24.41 | 33,257 | +0.06(+0.23%) |
Jun 26, 2023 | 24.40 | 24.70 | 24.28 | 24.35 | 39,424 | +0.39(+1.63%) |
Jun 23, 2023 | 24.08 | 24.20 | 23.81 | 23.96 | 13,642 | -0.41(-1.68%) |
Jun 22, 2023 | 24.18 | 24.48 | 24.06 | 24.37 | 20,497 | +0.09(+0.39%) |
Jun 21, 2023 | 24.32 | 24.44 | 24.21 | 24.28 | 14,948 | +0.08(+0.35%) |
Jun 20, 2023 | 24.50 | 24.50 | 24.09 | 24.19 | 33,886 | -0.18(-0.74%) |
Jun 16, 2023 | 24.39 | 24.58 | 24.33 | 24.37 | 27,120 | +0.13(+0.55%) |
Jun 15, 2023 | 23.98 | 24.24 | 23.98 | 24.24 | 31,243 | +0.00(+0.00%) |
Jun 14, 2023 | 24.29 | 24.34 | 24.07 | 24.24 | 50,226 | -0.38(-1.53%) |
Jun 13, 2023 | 24.83 | 24.85 | 24.55 | 24.62 | 40,301 | -0.24(-0.95%) |
Jun 12, 2023 | 24.70 | 24.94 | 24.70 | 24.85 | 15,369 | +0.20(+0.80%) |
Jun 09, 2023 | 24.75 | 24.80 | 24.42 | 24.65 | 11,843 | -0.41(-1.62%) |
Jun 08, 2023 | 24.95 | 25.69 | 24.78 | 25.06 | 13,791 | +0.12(+0.49%) |
Jun 07, 2023 | 25.00 | 25.06 | 24.85 | 24.94 | 9,570 | +0.01(+0.04%) |
Jun 06, 2023 | 24.79 | 24.94 | 24.62 | 24.93 | 5,743 | +0.17(+0.69%) |
Jun 05, 2023 | 24.84 | 24.84 | 24.56 | 24.76 | 10,844 | +0.20(+0.81%) |
Jun 02, 2023 | 24.78 | 24.78 | 24.56 | 24.56 | 7,856 | -0.17(-0.69%) |
Jun 01, 2023 | 24.45 | 24.82 | 24.45 | 24.73 | 11,508 | +0.60(+2.50%) |
May 31, 2023 | 24.15 | 24.24 | 23.96 | 24.12 | 9,538 | +0.07(+0.27%) |
May 30, 2023 | 24.25 | 24.26 | 23.87 | 24.06 | 10,033 | -0.43(-1.77%) |
May 26, 2023 | 24.04 | 24.53 | 24.04 | 24.49 | 25,004 | +0.86(+3.63%) |
May 25, 2023 | 23.54 | 23.70 | 23.46 | 23.63 | 10,729 | +0.47(+2.04%) |
May 24, 2023 | 23.15 | 23.17 | 23.01 | 23.16 | 12,764 | -0.13(-0.55%) |
May 23, 2023 | 23.32 | 23.42 | 23.19 | 23.29 | 8,424 | -0.18(-0.76%) |
May 22, 2023 | 23.53 | 23.60 | 23.39 | 23.47 | 8,369 | +0.04(+0.16%) |
May 19, 2023 | 23.50 | 23.58 | 23.20 | 23.43 | 23,487 | +0.03(+0.14%) |
May 18, 2023 | 23.63 | 23.70 | 23.40 | 23.40 | 7,913 | -0.27(-1.16%) |
May 17, 2023 | 23.51 | 23.72 | 23.40 | 23.67 | 20,851 | +0.57(+2.45%) |
May 16, 2023 | 22.86 | 23.19 | 22.86 | 23.11 | 5,288 | -0.09(-0.39%) |
May 15, 2023 | 23.14 | 23.24 | 23.05 | 23.20 | 6,123 | +0.28(+1.24%) |
May 12, 2023 | 23.08 | 23.08 | 22.91 | 22.91 | 8,515 | -0.16(-0.67%) |
May 11, 2023 | 23.37 | 23.37 | 22.91 | 23.07 | 8,799 | -0.48(-2.04%) |
May 10, 2023 | 23.26 | 23.62 | 23.26 | 23.55 | 9,597 | +0.20(+0.85%) |
May 09, 2023 | 23.39 | 23.39 | 23.23 | 23.35 | 5,756 | -0.38(-1.59%) |
May 08, 2023 | 23.69 | 23.92 | 23.63 | 23.73 | 13,038 | +0.16(+0.68%) |
May 05, 2023 | 23.35 | 23.58 | 23.20 | 23.57 | 15,727 | +1.41(+6.34%) |
May 04, 2023 | 22.87 | 23.56 | 21.81 | 22.16 | 9,165 | -0.71(-3.09%) |
May 03, 2023 | 22.82 | 23.07 | 22.79 | 22.87 | 20,055 | +0.29(+1.30%) |
May 02, 2023 | 22.60 | 22.65 | 22.52 | 22.58 | 9,742 | -0.08(-0.33%) |
May 01, 2023 | 22.65 | 22.65 | 22.54 | 22.65 | 4,887 | +0.08(+0.33%) |
Apr 28, 2023 | 22.51 | 22.68 | 22.51 | 22.58 | 10,762 | +0.15(+0.67%) |
Apr 27, 2023 | 22.17 | 22.43 | 22.13 | 22.43 | 8,178 | +0.13(+0.59%) |
Apr 26, 2023 | 22.33 | 22.43 | 22.23 | 22.30 | 16,573 | +0.15(+0.66%) |
Apr 25, 2023 | 22.42 | 22.42 | 22.10 | 22.15 | 21,833 | -0.60(-2.63%) |
Apr 24, 2023 | 22.79 | 23.09 | 22.67 | 22.75 | 18,869 | -0.15(-0.66%) |
Apr 21, 2023 | 23.04 | 23.04 | 22.78 | 22.90 | 10,947 | -0.40(-1.70%) |
Apr 20, 2023 | 23.21 | 23.42 | 23.21 | 23.29 | 8,958 | -0.15(-0.64%) |
Apr 19, 2023 | 23.62 | 23.62 | 23.19 | 23.45 | 16,123 | -0.26(-1.11%) |
Apr 18, 2023 | 23.88 | 23.89 | 23.66 | 23.71 | 19,699 | -0.11(-0.47%) |
Apr 17, 2023 | 23.73 | 23.86 | 23.55 | 23.82 | 17,132 | +0.12(+0.52%) |
Apr 14, 2023 | 23.80 | 23.90 | 23.56 | 23.70 | 22,554 | -0.10(-0.44%) |
Apr 13, 2023 | 23.81 | 23.92 | 23.71 | 23.80 | 26,420 | -0.13(-0.55%) |
Apr 12, 2023 | 24.03 | 24.06 | 23.84 | 23.94 | 17,469 | +0.01(+0.04%) |
Apr 11, 2023 | 23.34 | 24.03 | 23.34 | 23.93 | 20,617 | +0.63(+2.71%) |
Apr 10, 2023 | 23.49 | 23.49 | 23.11 | 23.29 | 17,098 | -0.70(-2.91%) |
Apr 06, 2023 | 23.87 | 24.04 | 23.73 | 23.99 | 12,310 | +0.76(+3.29%) |
Apr 05, 2023 | 23.43 | 23.48 | 23.03 | 23.23 | 21,204 | -0.25(-1.06%) |
Apr 04, 2023 | 23.59 | 23.77 | 23.36 | 23.48 | 12,999 | -0.17(-0.74%) |