Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 26.50 | 26.75 | 26.06 | 26.57 | 7,925,555 | +0.30(+1.14%) |
Jun 29, 2023 | 26.19 | 26.87 | 25.98 | 26.27 | 11,924,152 | +0.61(+2.38%) |
Jun 28, 2023 | 25.86 | 26.28 | 25.60 | 25.66 | 6,169,966 | -0.30(-1.16%) |
Jun 27, 2023 | 25.30 | 26.00 | 25.21 | 25.96 | 6,941,068 | +0.78(+3.10%) |
Jun 26, 2023 | 24.93 | 25.93 | 24.67 | 25.18 | 6,763,452 | +0.15(+0.60%) |
Jun 23, 2023 | 25.38 | 25.73 | 25.01 | 25.03 | 13,306,771 | -0.46(-1.80%) |
Jun 22, 2023 | 24.69 | 25.79 | 24.62 | 25.49 | 9,319,304 | +0.54(+2.16%) |
Jun 21, 2023 | 24.65 | 25.14 | 24.33 | 24.95 | 8,468,151 | +0.19(+0.77%) |
Jun 20, 2023 | 24.30 | 24.87 | 24.16 | 24.76 | 7,443,166 | +0.25(+1.02%) |
Jun 16, 2023 | 25.36 | 25.48 | 24.39 | 24.51 | 14,107,994 | -0.32(-1.29%) |
Jun 15, 2023 | 25.00 | 25.42 | 24.75 | 24.83 | 8,156,626 | -0.44(-1.74%) |
Jun 14, 2023 | 25.95 | 26.02 | 25.18 | 25.27 | 9,093,063 | -0.87(-3.33%) |
Jun 13, 2023 | 25.75 | 26.37 | 25.30 | 26.14 | 9,744,680 | +0.68(+2.67%) |
Jun 12, 2023 | 25.07 | 25.60 | 24.82 | 25.46 | 7,347,217 | +0.52(+2.09%) |
Jun 09, 2023 | 25.60 | 25.90 | 24.86 | 24.94 | 8,462,598 | -0.62(-2.43%) |
Jun 08, 2023 | 24.79 | 25.67 | 24.55 | 25.56 | 9,697,960 | +0.50(+2.00%) |
Jun 07, 2023 | 26.05 | 26.64 | 24.95 | 25.06 | 12,078,354 | -0.92(-3.54%) |
Jun 06, 2023 | 25.04 | 26.31 | 25.01 | 25.98 | 10,600,494 | +0.68(+2.69%) |
Jun 05, 2023 | 25.00 | 25.62 | 24.77 | 25.30 | 10,248,177 | +0.38(+1.52%) |
Jun 02, 2023 | 24.72 | 25.14 | 23.96 | 24.92 | 12,487,768 | +0.49(+2.01%) |
Jun 01, 2023 | 23.40 | 24.95 | 23.19 | 24.43 | 16,695,790 | +1.09(+4.67%) |
May 31, 2023 | 23.15 | 23.48 | 22.92 | 23.34 | 8,240,658 | +0.05(+0.21%) |
May 30, 2023 | 23.64 | 24.22 | 23.02 | 23.29 | 11,172,681 | -0.09(-0.38%) |
May 26, 2023 | 23.72 | 24.10 | 23.31 | 23.38 | 9,481,696 | -0.31(-1.31%) |
May 25, 2023 | 24.63 | 24.65 | 23.64 | 23.69 | 10,339,647 | -0.46(-1.90%) |
May 24, 2023 | 23.84 | 24.31 | 23.42 | 24.15 | 11,960,924 | -0.12(-0.49%) |
May 23, 2023 | 25.05 | 25.40 | 24.12 | 24.27 | 13,125,685 | -0.95(-3.77%) |
May 22, 2023 | 24.95 | 26.41 | 24.66 | 25.22 | 30,825,068 | +1.11(+4.60%) |
May 19, 2023 | 24.01 | 24.46 | 23.73 | 24.11 | 18,050,574 | +0.13(+0.54%) |
May 18, 2023 | 22.77 | 24.14 | 22.65 | 23.98 | 23,200,384 | +1.12(+4.90%) |
May 17, 2023 | 22.92 | 23.45 | 22.74 | 22.86 | 11,991,822 | -0.06(-0.26%) |
May 16, 2023 | 23.35 | 23.48 | 22.75 | 22.92 | 8,642,055 | -0.57(-2.43%) |
May 15, 2023 | 23.65 | 23.78 | 22.93 | 23.49 | 9,821,456 | -0.04(-0.17%) |
May 12, 2023 | 24.08 | 24.40 | 23.31 | 23.53 | 8,117,076 | -0.47(-1.96%) |
May 11, 2023 | 24.26 | 24.32 | 23.68 | 24.00 | 7,740,514 | -0.33(-1.36%) |
May 10, 2023 | 24.78 | 24.82 | 23.98 | 24.33 | 10,284,743 | -0.05(-0.21%) |
May 09, 2023 | 24.02 | 24.68 | 23.82 | 24.38 | 11,286,465 | +0.20(+0.83%) |
May 08, 2023 | 24.50 | 24.93 | 23.91 | 24.18 | 17,431,738 | -0.40(-1.63%) |
May 05, 2023 | 24.33 | 25.34 | 23.03 | 24.58 | 34,761,320 | +3.27(+15.34%) |
May 04, 2023 | 21.55 | 21.71 | 21.07 | 21.31 | 16,177,447 | -0.61(-2.76%) |
May 03, 2023 | 21.87 | 22.44 | 21.49 | 21.91 | 10,361,716 | -0.12(-0.52%) |
May 02, 2023 | 22.54 | 22.66 | 21.63 | 22.03 | 12,284,202 | -0.57(-2.52%) |
May 01, 2023 | 22.00 | 22.73 | 21.75 | 22.60 | 13,088,209 | +0.69(+3.15%) |
Apr 28, 2023 | 20.88 | 22.11 | 20.80 | 21.91 | 11,880,183 | +0.96(+4.58%) |
Apr 27, 2023 | 20.76 | 21.15 | 20.26 | 20.95 | 9,703,593 | +0.54(+2.65%) |
Apr 26, 2023 | 21.32 | 21.32 | 20.30 | 20.41 | 14,223,479 | -0.60(-2.86%) |
Apr 25, 2023 | 21.43 | 21.64 | 20.95 | 21.01 | 9,552,227 | -0.40(-1.87%) |
Apr 24, 2023 | 21.83 | 22.29 | 21.21 | 21.41 | 13,219,932 | -0.56(-2.55%) |
Apr 21, 2023 | 21.38 | 22.02 | 21.33 | 21.97 | 12,645,927 | +0.59(+2.76%) |
Apr 20, 2023 | 21.28 | 21.69 | 21.10 | 21.38 | 12,424,905 | -0.01(-0.05%) |
Apr 19, 2023 | 20.72 | 21.46 | 20.39 | 21.39 | 15,275,651 | +0.47(+2.25%) |
Apr 18, 2023 | 19.90 | 20.99 | 19.73 | 20.92 | 20,925,844 | +1.43(+7.34%) |
Apr 17, 2023 | 19.18 | 19.66 | 19.10 | 19.49 | 9,778,978 | +0.33(+1.72%) |
Apr 14, 2023 | 18.88 | 19.18 | 18.63 | 19.16 | 7,912,882 | +0.16(+0.84%) |
Apr 13, 2023 | 18.90 | 19.46 | 18.79 | 19.00 | 9,157,908 | +0.47(+2.54%) |
Apr 12, 2023 | 19.13 | 19.25 | 18.48 | 18.53 | 12,729,306 | -0.22(-1.17%) |
Apr 11, 2023 | 18.44 | 18.79 | 18.32 | 18.75 | 8,135,898 | +0.41(+2.24%) |
Apr 10, 2023 | 17.95 | 18.39 | 17.88 | 18.34 | 6,817,378 | +0.18(+0.99%) |
Apr 06, 2023 | 17.72 | 18.21 | 17.42 | 18.16 | 7,290,178 | +0.20(+1.11%) |
Apr 05, 2023 | 18.92 | 18.92 | 17.81 | 17.96 | 11,106,045 | -1.12(-5.87%) |
Apr 04, 2023 | 19.34 | 19.40 | 18.47 | 19.08 | 7,860,861 | +0.04(+0.21%) |