Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 27.79 | 28.30 | 27.06 | 27.62 | 1,588,179 | -0.05(-0.18%) |
Jun 29, 2023 | 28.16 | 28.37 | 27.25 | 27.67 | 827,982 | -0.42(-1.50%) |
Jun 28, 2023 | 28.29 | 28.57 | 27.60 | 28.09 | 1,040,156 | +0.01(+0.04%) |
Jun 27, 2023 | 28.94 | 29.25 | 28.01 | 28.08 | 808,543 | -0.67(-2.33%) |
Jun 26, 2023 | 28.25 | 28.81 | 27.26 | 28.75 | 1,139,573 | +1.14(+4.13%) |
Jun 23, 2023 | 27.28 | 27.89 | 26.87 | 27.61 | 2,617,151 | +0.07(+0.25%) |
Jun 22, 2023 | 27.26 | 28.93 | 27.08 | 27.54 | 1,262,611 | +0.03(+0.11%) |
Jun 21, 2023 | 26.99 | 27.87 | 26.75 | 27.51 | 828,997 | +0.52(+1.93%) |
Jun 20, 2023 | 27.82 | 28.69 | 26.96 | 26.99 | 1,178,765 | -0.72(-2.60%) |
Jun 16, 2023 | 29.08 | 29.08 | 27.23 | 27.71 | 4,384,678 | -0.97(-3.38%) |
Jun 15, 2023 | 28.49 | 28.93 | 28.12 | 28.68 | 718,297 | +3.75(+15.04%) |
May 08, 2023 | 25.13 | 25.74 | 24.47 | 24.93 | 726,560 | +0.12(+0.48%) |
May 05, 2023 | 24.74 | 26.08 | 23.31 | 24.81 | 1,145,023 | +1.17(+4.95%) |
May 04, 2023 | 24.29 | 24.61 | 23.20 | 23.64 | 490,832 | -0.81(-3.31%) |
May 03, 2023 | 23.72 | 24.63 | 23.36 | 24.45 | 1,535,946 | +0.72(+3.03%) |
May 02, 2023 | 23.46 | 24.23 | 22.93 | 23.73 | 1,414,346 | +0.18(+0.76%) |
May 01, 2023 | 22.60 | 23.71 | 22.60 | 23.55 | 701,293 | +0.95(+4.20%) |
Apr 28, 2023 | 22.50 | 23.03 | 22.15 | 22.60 | 736,270 | -0.07(-0.31%) |
Apr 27, 2023 | 23.33 | 23.33 | 22.60 | 22.67 | 686,992 | -0.59(-2.54%) |
Apr 26, 2023 | 23.21 | 23.67 | 23.16 | 23.26 | 625,655 | +0.01(+0.04%) |
Apr 25, 2023 | 23.77 | 24.48 | 22.50 | 23.25 | 946,386 | -0.50(-2.11%) |
Apr 24, 2023 | 23.91 | 24.09 | 23.07 | 23.75 | 597,773 | -0.27(-1.12%) |
Apr 21, 2023 | 23.11 | 24.05 | 22.63 | 24.02 | 990,408 | +0.89(+3.85%) |
Apr 20, 2023 | 23.29 | 23.75 | 23.07 | 23.13 | 890,013 | -0.33(-1.41%) |
Apr 19, 2023 | 23.13 | 23.56 | 22.92 | 23.46 | 921,753 | +0.25(+1.08%) |
Apr 18, 2023 | 20.69 | 23.25 | 20.50 | 23.21 | 1,789,028 | +2.59(+12.56%) |
Apr 17, 2023 | 19.02 | 20.70 | 18.91 | 20.62 | 1,709,248 | +1.88(+10.03%) |
Apr 14, 2023 | 19.71 | 19.71 | 18.36 | 18.74 | 719,896 | -0.77(-3.95%) |
Apr 13, 2023 | 18.74 | 19.63 | 18.58 | 19.51 | 1,000,481 | +0.86(+4.61%) |
Apr 12, 2023 | 18.58 | 19.21 | 17.93 | 18.65 | 1,289,546 | +0.31(+1.69%) |
Apr 11, 2023 | 18.42 | 18.75 | 18.23 | 18.34 | 719,731 | -0.11(-0.60%) |
Apr 10, 2023 | 18.30 | 18.58 | 17.85 | 18.45 | 1,253,196 | -0.02(-0.11%) |
Apr 06, 2023 | 18.22 | 18.85 | 18.16 | 18.47 | 1,830,763 | +0.45(+2.50%) |
Apr 05, 2023 | 19.32 | 20.16 | 17.64 | 18.02 | 5,424,542 | -3.53(-16.38%) |
Apr 04, 2023 | 22.82 | 22.90 | 21.23 | 21.55 | 517,949 | -1.27(-5.57%) |