Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 25.49 | 25.58 | 25.25 | 25.50 | 643,730 | +0.20(+0.79%) |
Jun 29, 2023 | 25.33 | 26.00 | 24.91 | 25.30 | 458,658 | -0.01(-0.04%) |
Jun 28, 2023 | 24.78 | 25.60 | 24.61 | 25.31 | 411,248 | +0.53(+2.14%) |
Jun 27, 2023 | 24.05 | 24.92 | 23.89 | 24.78 | 401,602 | +0.84(+3.51%) |
Jun 26, 2023 | 24.23 | 24.53 | 23.92 | 23.94 | 370,930 | -0.40(-1.64%) |
Jun 23, 2023 | 24.35 | 24.72 | 24.18 | 24.34 | 729,508 | -0.29(-1.18%) |
Jun 22, 2023 | 24.10 | 24.75 | 23.94 | 24.63 | 430,649 | +0.64(+2.67%) |
Jun 21, 2023 | 23.84 | 24.08 | 23.72 | 23.99 | 332,367 | +0.11(+0.46%) |
Jun 20, 2023 | 23.96 | 24.10 | 23.50 | 23.88 | 274,834 | -0.29(-1.20%) |
Jun 16, 2023 | 24.40 | 24.40 | 23.66 | 24.17 | 617,072 | +0.07(+0.29%) |
Jun 15, 2023 | 23.41 | 24.22 | 23.36 | 24.10 | 387,090 | +0.69(+2.95%) |
Jun 14, 2023 | 24.17 | 24.17 | 23.34 | 23.41 | 440,467 | -0.68(-2.84%) |
Jun 13, 2023 | 24.00 | 24.22 | 23.85 | 24.09 | 367,376 | +0.09(+0.40%) |
Jun 12, 2023 | 23.47 | 24.10 | 23.42 | 24.00 | 418,176 | +0.60(+2.56%) |
Jun 09, 2023 | 23.54 | 23.59 | 23.07 | 23.40 | 302,951 | -0.14(-0.59%) |
Jun 08, 2023 | 23.67 | 23.79 | 23.32 | 23.54 | 255,690 | -0.17(-0.72%) |
Jun 07, 2023 | 23.95 | 24.53 | 23.41 | 23.71 | 579,283 | -0.22(-0.92%) |
Jun 06, 2023 | 23.90 | 24.51 | 23.68 | 23.93 | 383,427 | -0.06(-0.25%) |
Jun 05, 2023 | 23.73 | 24.08 | 23.33 | 23.99 | 562,934 | -0.01(-0.04%) |
Jun 02, 2023 | 24.09 | 24.35 | 23.87 | 24.00 | 426,482 | +0.15(+0.63%) |
Jun 01, 2023 | 23.91 | 23.91 | 23.03 | 23.85 | 608,739 | -0.15(-0.62%) |
May 31, 2023 | 23.89 | 24.46 | 23.83 | 24.00 | 1,196,316 | +0.01(+0.04%) |
May 30, 2023 | 24.14 | 24.56 | 23.65 | 23.99 | 689,600 | -0.07(-0.29%) |
May 26, 2023 | 24.10 | 24.52 | 23.98 | 24.06 | 548,823 | -0.12(-0.50%) |
May 25, 2023 | 25.11 | 25.23 | 24.08 | 24.18 | 1,117,500 | -0.98(-3.90%) |
May 24, 2023 | 20.57 | 25.63 | 20.55 | 25.16 | 5,697,003 | +4.69(+22.91%) |
May 23, 2023 | 20.82 | 21.07 | 20.36 | 20.47 | 458,205 | -0.35(-1.68%) |
May 22, 2023 | 20.35 | 21.22 | 20.35 | 20.82 | 927,828 | +0.43(+2.11%) |
May 19, 2023 | 20.83 | 20.99 | 20.09 | 20.39 | 510,194 | -0.12(-0.59%) |
May 18, 2023 | 20.39 | 20.71 | 20.25 | 20.51 | 414,230 | +0.06(+0.29%) |
May 17, 2023 | 20.05 | 20.84 | 19.78 | 20.45 | 961,281 | +0.39(+1.94%) |
May 16, 2023 | 20.00 | 20.39 | 19.95 | 20.06 | 1,012,286 | -0.03(-0.15%) |
May 15, 2023 | 20.38 | 20.56 | 19.97 | 20.09 | 527,905 | -0.24(-1.18%) |
May 12, 2023 | 21.04 | 21.09 | 20.31 | 20.33 | 308,661 | -0.76(-3.60%) |
May 11, 2023 | 21.11 | 21.17 | 20.45 | 21.09 | 407,117 | -0.14(-0.66%) |
May 10, 2023 | 21.60 | 21.71 | 21.19 | 21.23 | 317,932 | -0.16(-0.75%) |
May 09, 2023 | 21.55 | 21.92 | 21.19 | 21.39 | 421,999 | -0.37(-1.70%) |
May 08, 2023 | 22.06 | 22.06 | 20.86 | 21.76 | 609,558 | -0.35(-1.58%) |
May 05, 2023 | 24.43 | 24.55 | 21.21 | 22.11 | 1,905,817 | -2.74(-11.03%) |
May 04, 2023 | 26.44 | 26.44 | 24.16 | 24.85 | 885,494 | -1.67(-6.30%) |
May 03, 2023 | 27.51 | 27.54 | 26.47 | 26.52 | 410,352 | -0.83(-3.03%) |
May 02, 2023 | 28.72 | 29.49 | 27.32 | 27.35 | 310,905 | -1.25(-4.37%) |
May 01, 2023 | 29.44 | 29.79 | 28.08 | 28.60 | 241,944 | -0.91(-3.08%) |
Apr 28, 2023 | 28.83 | 29.56 | 28.69 | 29.51 | 332,580 | +0.59(+2.04%) |
Apr 27, 2023 | 28.85 | 29.02 | 28.47 | 28.92 | 194,574 | +0.21(+0.73%) |
Apr 26, 2023 | 29.55 | 29.82 | 28.46 | 28.71 | 189,520 | -0.77(-2.61%) |
Apr 25, 2023 | 30.90 | 30.90 | 29.18 | 29.48 | 257,771 | -1.77(-5.66%) |
Apr 24, 2023 | 31.02 | 31.52 | 31.02 | 31.25 | 236,452 | +0.14(+0.45%) |
Apr 21, 2023 | 31.18 | 31.49 | 30.82 | 31.11 | 179,990 | -0.13(-0.42%) |
Apr 20, 2023 | 31.72 | 32.06 | 30.98 | 31.24 | 283,252 | -0.82(-2.56%) |
Apr 19, 2023 | 31.55 | 32.07 | 31.30 | 32.06 | 235,261 | +0.24(+0.75%) |
Apr 18, 2023 | 32.42 | 32.42 | 31.44 | 31.82 | 247,693 | -0.48(-1.49%) |
Apr 17, 2023 | 32.85 | 32.96 | 32.24 | 32.30 | 162,234 | -0.49(-1.49%) |
Apr 14, 2023 | 33.10 | 33.16 | 32.44 | 32.79 | 151,398 | -0.32(-0.97%) |
Apr 13, 2023 | 32.49 | 33.12 | 32.22 | 33.11 | 227,334 | +0.85(+2.63%) |
Apr 12, 2023 | 33.02 | 33.09 | 32.26 | 32.26 | 312,713 | -0.48(-1.47%) |
Apr 11, 2023 | 33.21 | 33.41 | 32.50 | 32.74 | 212,065 | -0.47(-1.42%) |
Apr 10, 2023 | 31.72 | 33.34 | 31.72 | 33.21 | 377,465 | +1.21(+3.78%) |
Apr 06, 2023 | 31.48 | 32.07 | 31.14 | 32.00 | 211,972 | +0.25(+0.79%) |
Apr 05, 2023 | 31.85 | 31.85 | 30.86 | 31.75 | 234,733 | -0.13(-0.41%) |
Apr 04, 2023 | 32.08 | 32.10 | 31.46 | 31.88 | 228,532 | -0.19(-0.59%) |