Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 26.80 | 26.87 | 26.59 | 26.67 | 3,775,106 | -0.05(-0.19%) |
Jun 29, 2023 | 26.72 | 26.78 | 26.41 | 26.72 | 2,250,088 | +0.00(+0.00%) |
Jun 28, 2023 | 26.13 | 26.73 | 26.06 | 26.72 | 3,537,903 | +0.58(+2.22%) |
Jun 27, 2023 | 25.89 | 26.22 | 25.66 | 26.14 | 3,158,477 | +0.31(+1.20%) |
Jun 26, 2023 | 26.45 | 26.45 | 25.80 | 25.83 | 4,039,725 | -0.50(-1.90%) |
Jun 23, 2023 | 26.19 | 26.59 | 26.06 | 26.33 | 5,381,749 | -0.10(-0.38%) |
Jun 22, 2023 | 25.72 | 26.49 | 25.62 | 26.43 | 7,098,992 | +0.68(+2.64%) |
Jun 21, 2023 | 25.94 | 26.29 | 25.62 | 25.75 | 5,366,652 | -0.20(-0.77%) |
Jun 20, 2023 | 25.64 | 26.14 | 25.64 | 25.95 | 5,663,058 | -0.02(-0.08%) |
Jun 16, 2023 | 26.00 | 26.15 | 25.58 | 25.97 | 47,223,340 | +0.15(+0.58%) |
Jun 15, 2023 | 24.98 | 25.93 | 24.82 | 25.82 | 5,502,639 | +0.72(+2.87%) |
Jun 14, 2023 | 24.77 | 25.16 | 24.70 | 25.10 | 5,131,651 | +0.22(+0.88%) |
Jun 13, 2023 | 24.60 | 24.89 | 24.46 | 24.88 | 4,674,779 | +0.28(+1.14%) |
Jun 12, 2023 | 24.00 | 24.61 | 23.92 | 24.60 | 4,806,899 | +0.60(+2.50%) |
Jun 09, 2023 | 23.67 | 24.35 | 23.67 | 24.00 | 4,154,488 | +0.37(+1.57%) |
Jun 08, 2023 | 23.38 | 23.67 | 23.36 | 23.63 | 2,962,415 | +0.23(+0.98%) |
Jun 07, 2023 | 23.85 | 24.11 | 23.32 | 23.40 | 4,031,132 | -0.44(-1.85%) |
Jun 06, 2023 | 23.87 | 23.96 | 23.55 | 23.84 | 4,043,172 | -0.09(-0.38%) |
Jun 05, 2023 | 23.83 | 24.11 | 23.62 | 23.93 | 5,241,635 | +0.25(+1.06%) |
Jun 02, 2023 | 23.32 | 23.72 | 23.18 | 23.68 | 3,122,787 | +0.49(+2.11%) |
Jun 01, 2023 | 22.96 | 23.34 | 22.93 | 23.19 | 2,916,915 | +0.17(+0.74%) |
May 31, 2023 | 22.47 | 23.13 | 22.47 | 23.02 | 5,028,896 | +0.33(+1.45%) |
May 30, 2023 | 23.00 | 23.06 | 22.41 | 22.69 | 3,548,246 | -0.12(-0.53%) |
May 26, 2023 | 22.54 | 22.93 | 22.52 | 22.81 | 3,737,728 | +0.30(+1.33%) |
May 25, 2023 | 22.10 | 22.56 | 22.06 | 22.51 | 3,470,070 | +0.44(+1.99%) |
May 24, 2023 | 22.15 | 22.29 | 22.02 | 22.07 | 3,396,464 | -0.17(-0.76%) |
May 23, 2023 | 22.30 | 22.60 | 22.22 | 22.24 | 2,277,854 | -0.24(-1.07%) |
May 22, 2023 | 22.55 | 22.77 | 22.40 | 22.48 | 3,457,295 | -0.21(-0.93%) |
May 19, 2023 | 22.66 | 22.75 | 22.53 | 22.69 | 3,465,850 | +0.12(+0.53%) |
May 18, 2023 | 22.26 | 22.60 | 22.15 | 22.57 | 2,866,958 | +0.24(+1.07%) |
May 17, 2023 | 22.11 | 22.41 | 22.02 | 22.33 | 3,897,516 | +0.26(+1.18%) |
May 16, 2023 | 22.32 | 22.49 | 21.72 | 22.07 | 4,370,655 | -0.54(-2.39%) |
May 15, 2023 | 22.02 | 22.82 | 21.97 | 22.61 | 6,226,342 | +0.59(+2.68%) |
May 12, 2023 | 21.75 | 22.23 | 21.70 | 22.02 | 6,689,137 | +0.30(+1.38%) |
May 11, 2023 | 21.73 | 21.79 | 21.53 | 21.72 | 3,756,897 | -0.04(-0.18%) |
May 10, 2023 | 21.43 | 21.91 | 21.27 | 21.76 | 3,838,031 | +0.56(+2.64%) |
May 09, 2023 | 21.30 | 21.55 | 21.19 | 21.20 | 3,453,185 | -0.22(-1.03%) |
May 08, 2023 | 21.46 | 21.56 | 21.26 | 21.42 | 4,761,924 | +0.11(+0.52%) |
May 05, 2023 | 20.70 | 21.45 | 20.50 | 21.31 | 7,564,404 | +1.69(+8.61%) |
May 04, 2023 | 19.78 | 19.96 | 19.55 | 19.62 | 3,887,276 | -0.26(-1.31%) |
May 03, 2023 | 20.12 | 20.21 | 19.87 | 19.88 | 3,210,315 | -0.15(-0.75%) |
May 02, 2023 | 20.39 | 20.49 | 19.77 | 20.03 | 4,570,876 | -0.32(-1.57%) |
May 01, 2023 | 20.22 | 20.43 | 20.14 | 20.35 | 3,130,904 | +0.01(+0.05%) |
Apr 28, 2023 | 19.99 | 20.41 | 19.93 | 20.34 | 3,357,067 | +0.18(+0.89%) |
Apr 27, 2023 | 21.25 | 21.28 | 20.02 | 20.16 | 8,403,492 | -0.73(-3.49%) |
Apr 26, 2023 | 21.20 | 21.34 | 20.83 | 20.89 | 2,404,385 | -0.18(-0.85%) |
Apr 25, 2023 | 21.40 | 21.42 | 21.05 | 21.07 | 2,603,817 | -0.43(-2.00%) |
Apr 24, 2023 | 21.61 | 21.73 | 21.34 | 21.50 | 1,729,492 | -0.23(-1.06%) |
Apr 21, 2023 | 21.54 | 21.83 | 21.54 | 21.73 | 2,102,565 | -0.03(-0.14%) |
Apr 20, 2023 | 21.72 | 21.90 | 21.62 | 21.76 | 2,315,235 | -0.15(-0.68%) |
Apr 19, 2023 | 22.02 | 22.08 | 21.86 | 21.91 | 1,769,449 | -0.24(-1.08%) |
Apr 18, 2023 | 22.20 | 22.32 | 22.09 | 22.15 | 2,527,761 | +0.08(+0.36%) |
Apr 17, 2023 | 22.05 | 22.18 | 21.84 | 22.07 | 2,769,294 | +0.00(+0.00%) |
Apr 14, 2023 | 21.89 | 22.10 | 21.71 | 22.07 | 2,817,054 | +0.19(+0.87%) |
Apr 13, 2023 | 20.83 | 21.90 | 20.83 | 21.88 | 4,051,234 | +1.08(+5.19%) |
Apr 12, 2023 | 20.93 | 21.03 | 20.66 | 20.80 | 2,267,223 | +0.04(+0.19%) |
Apr 11, 2023 | 20.87 | 20.92 | 20.51 | 20.76 | 4,808,765 | -0.32(-1.52%) |
Apr 10, 2023 | 21.12 | 21.12 | 20.86 | 21.08 | 1,976,921 | -0.17(-0.80%) |
Apr 06, 2023 | 21.07 | 21.27 | 20.89 | 21.25 | 2,245,121 | +0.09(+0.43%) |
Apr 05, 2023 | 21.29 | 21.32 | 21.02 | 21.16 | 2,227,961 | -0.19(-0.89%) |
Apr 04, 2023 | 21.31 | 21.48 | 21.21 | 21.35 | 2,427,704 | +0.00(+0.00%) |