Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 26.80 | 0 | -0.25(-0.92%) | |||
Jun 29, 2023 | 26.72 | 27.15 | 26.46 | 27.05 | 151,361 | +0.18(+0.67%) |
Jun 28, 2023 | 26.80 | 27.03 | 26.37 | 26.87 | 136,898 | -0.18(-0.67%) |
Jun 27, 2023 | 26.85 | 27.26 | 26.66 | 27.05 | 232,367 | +0.21(+0.78%) |
Jun 26, 2023 | 26.37 | 26.90 | 26.37 | 26.84 | 86,549 | +0.46(+1.74%) |
Jun 23, 2023 | 26.23 | 26.40 | 25.86 | 26.38 | 118,843 | -0.30(-1.12%) |
Jun 22, 2023 | 26.97 | 27.50 | 26.58 | 26.68 | 250,009 | -0.59(-2.16%) |
Jun 21, 2023 | 26.65 | 27.33 | 26.48 | 27.27 | 136,378 | +0.45(+1.68%) |
Jun 20, 2023 | 27.18 | 27.18 | 26.24 | 26.82 | 184,576 | -0.68(-2.47%) |
Jun 19, 2023 | 27.21 | 27.50 | 27.20 | 27.50 | 47,110 | +0.06(+0.22%) |
Jun 16, 2023 | 27.73 | 27.73 | 26.99 | 27.44 | 280,745 | -0.19(-0.69%) |
Jun 15, 2023 | 26.84 | 27.97 | 26.80 | 27.63 | 318,190 | +0.51(+1.88%) |
Jun 14, 2023 | 26.28 | 27.28 | 26.02 | 27.12 | 393,568 | +0.97(+3.71%) |
Jun 13, 2023 | 25.54 | 26.17 | 25.28 | 26.15 | 297,220 | +0.93(+3.69%) |
Jun 12, 2023 | 24.25 | 25.65 | 24.18 | 25.22 | 303,615 | +0.96(+3.96%) |
Jun 09, 2023 | 23.35 | 24.36 | 23.14 | 24.26 | 199,803 | +0.94(+4.03%) |
Jun 08, 2023 | 23.52 | 23.67 | 22.96 | 23.32 | 246,092 | -0.01(-0.04%) |
Jun 07, 2023 | 23.49 | 23.86 | 22.98 | 23.33 | 229,338 | -0.21(-0.89%) |
Jun 06, 2023 | 23.29 | 23.86 | 23.09 | 23.54 | 245,951 | +0.11(+0.47%) |
Jun 05, 2023 | 23.69 | 23.85 | 23.26 | 23.43 | 192,078 | -0.41(-1.72%) |
Jun 02, 2023 | 23.41 | 24.36 | 23.41 | 23.84 | 335,091 | +0.93(+4.06%) |
Jun 01, 2023 | 22.49 | 23.35 | 22.45 | 22.91 | 298,736 | +0.44(+1.96%) |
May 31, 2023 | 24.22 | 24.50 | 22.04 | 22.47 | 933,267 | -2.23(-9.03%) |
May 30, 2023 | 24.61 | 25.04 | 24.41 | 24.70 | 356,153 | -0.01(-0.04%) |
May 29, 2023 | 24.29 | 24.79 | 24.29 | 24.71 | 35,255 | +0.44(+1.81%) |
May 26, 2023 | 23.95 | 24.35 | 23.64 | 24.27 | 322,090 | +0.67(+2.84%) |
May 25, 2023 | 23.05 | 23.82 | 22.92 | 23.60 | 171,098 | +0.41(+1.77%) |
May 24, 2023 | 24.33 | 24.33 | 22.61 | 23.19 | 262,915 | -1.26(-5.15%) |
May 23, 2023 | 24.71 | 25.11 | 24.26 | 24.45 | 525,614 | -0.61(-2.43%) |
May 19, 2023 | 25.06 | 0 | +0.06(+0.24%) | |||
May 18, 2023 | 24.81 | 25.10 | 24.61 | 25.00 | 155,728 | -0.02(-0.08%) |
May 17, 2023 | 24.95 | 25.21 | 24.43 | 25.02 | 198,137 | +0.35(+1.42%) |
May 16, 2023 | 24.19 | 25.01 | 24.19 | 24.67 | 409,348 | -0.11(-0.44%) |
May 15, 2023 | 23.83 | 24.83 | 23.83 | 24.78 | 231,705 | +1.03(+4.34%) |
May 12, 2023 | 23.80 | 24.45 | 23.58 | 23.75 | 372,218 | -0.10(-0.42%) |
May 11, 2023 | 24.31 | 24.74 | 23.31 | 23.85 | 756,582 | -1.19(-4.75%) |
May 10, 2023 | 26.86 | 26.95 | 24.28 | 25.04 | 688,434 | -2.16(-7.94%) |
May 09, 2023 | 27.41 | 27.53 | 26.01 | 27.20 | 451,695 | -0.50(-1.81%) |
May 08, 2023 | 27.67 | 28.05 | 27.36 | 27.70 | 395,007 | +0.15(+0.54%) |
May 05, 2023 | 26.83 | 27.72 | 26.56 | 27.55 | 445,289 | +0.77(+2.88%) |
May 04, 2023 | 26.75 | 27.31 | 26.54 | 26.78 | 165,853 | -0.02(-0.07%) |
May 03, 2023 | 27.13 | 27.45 | 26.33 | 26.80 | 362,305 | -0.45(-1.65%) |
May 02, 2023 | 27.02 | 27.30 | 26.68 | 27.25 | 295,969 | +0.04(+0.15%) |
May 01, 2023 | 27.00 | 27.43 | 26.76 | 27.21 | 145,543 | +0.53(+1.99%) |
Apr 28, 2023 | 26.51 | 26.73 | 26.31 | 26.68 | 290,614 | +0.01(+0.04%) |
Apr 27, 2023 | 26.18 | 26.82 | 26.12 | 26.67 | 124,694 | +0.41(+1.56%) |
Apr 26, 2023 | 26.04 | 26.36 | 25.67 | 26.26 | 162,658 | +0.37(+1.43%) |
Apr 25, 2023 | 25.93 | 25.99 | 25.50 | 25.89 | 147,720 | -0.59(-2.23%) |
Apr 24, 2023 | 26.04 | 26.68 | 25.85 | 26.48 | 147,778 | +0.30(+1.15%) |
Apr 21, 2023 | 26.53 | 26.80 | 25.71 | 26.18 | 181,942 | -0.55(-2.06%) |
Apr 20, 2023 | 26.49 | 27.56 | 26.29 | 26.73 | 267,422 | +0.06(+0.22%) |
Apr 19, 2023 | 26.28 | 26.81 | 25.96 | 26.67 | 272,599 | -0.06(-0.22%) |
Apr 18, 2023 | 25.34 | 26.85 | 25.27 | 26.73 | 535,947 | +1.46(+5.78%) |
Apr 17, 2023 | 25.79 | 25.96 | 24.33 | 25.27 | 472,236 | -0.57(-2.21%) |
Apr 14, 2023 | 25.39 | 26.25 | 25.31 | 25.84 | 397,756 | +0.49(+1.93%) |
Apr 13, 2023 | 24.10 | 25.63 | 24.09 | 25.35 | 319,173 | +1.49(+6.24%) |
Apr 12, 2023 | 23.95 | 24.33 | 23.71 | 23.86 | 164,319 | -0.03(-0.13%) |
Apr 11, 2023 | 23.34 | 24.04 | 23.31 | 23.89 | 210,458 | +0.65(+2.80%) |
Apr 10, 2023 | 23.72 | 23.72 | 22.99 | 23.24 | 126,222 | -0.51(-2.15%) |
Apr 06, 2023 | 23.75 | 0 | +0.93(+4.08%) | |||
Apr 05, 2023 | 22.80 | 23.61 | 22.64 | 22.82 | 317,582 | -0.24(-1.04%) |
Apr 04, 2023 | 24.23 | 24.28 | 22.97 | 23.06 | 346,461 | -1.27(-5.22%) |