Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 24.20 | 24.59 | 23.64 | 23.79 | 829,400 | -0.15(-0.63%) |
Jun 29, 2023 | 23.91 | 24.15 | 23.68 | 23.94 | 613,731 | +0.00(+0.00%) |
Jun 28, 2023 | 23.88 | 24.24 | 23.56 | 23.94 | 519,948 | +0.16(+0.67%) |
Jun 27, 2023 | 23.64 | 23.93 | 22.98 | 23.78 | 848,153 | +0.18(+0.74%) |
Jun 26, 2023 | 25.57 | 25.57 | 23.14 | 23.61 | 698,803 | -2.11(-8.22%) |
Jun 23, 2023 | 26.36 | 26.75 | 25.60 | 25.72 | 942,367 | -0.94(-3.53%) |
Jun 22, 2023 | 26.84 | 27.45 | 25.86 | 26.66 | 901,975 | -0.38(-1.41%) |
Jun 21, 2023 | 24.96 | 27.50 | 24.96 | 27.04 | 595,153 | +2.00(+7.99%) |
Jun 20, 2023 | 27.11 | 27.30 | 24.25 | 25.04 | 1,319,996 | -2.08(-7.67%) |
Jun 16, 2023 | 28.12 | 28.35 | 26.53 | 27.12 | 2,505,890 | -0.75(-2.69%) |
Jun 15, 2023 | 27.66 | 28.10 | 27.26 | 27.87 | 464,472 | +0.20(+0.72%) |
Jun 14, 2023 | 27.36 | 27.98 | 26.77 | 27.67 | 958,706 | +1.13(+4.26%) |
Jun 13, 2023 | 25.45 | 26.67 | 25.45 | 26.54 | 802,018 | +1.04(+4.08%) |
Jun 12, 2023 | 25.75 | 26.55 | 25.42 | 25.50 | 501,852 | -0.02(-0.08%) |
Jun 09, 2023 | 25.48 | 25.96 | 25.11 | 25.52 | 409,569 | +0.05(+0.20%) |
Jun 08, 2023 | 25.15 | 25.50 | 24.69 | 25.47 | 391,687 | +0.31(+1.23%) |
Jun 07, 2023 | 24.99 | 25.29 | 24.75 | 25.16 | 359,375 | +0.17(+0.68%) |
Jun 06, 2023 | 24.89 | 25.16 | 24.69 | 24.99 | 579,641 | +0.12(+0.48%) |
Jun 05, 2023 | 24.27 | 25.09 | 24.04 | 24.87 | 577,900 | +0.49(+2.01%) |
Jun 02, 2023 | 24.61 | 24.86 | 23.80 | 24.38 | 464,658 | -0.12(-0.49%) |
Jun 01, 2023 | 24.07 | 24.97 | 23.90 | 24.50 | 733,922 | +0.67(+2.81%) |
May 31, 2023 | 24.00 | 24.49 | 23.72 | 23.83 | 747,365 | -0.16(-0.67%) |
May 30, 2023 | 24.47 | 24.62 | 23.53 | 23.99 | 374,282 | +0.26(+1.10%) |
May 26, 2023 | 23.79 | 24.02 | 23.34 | 23.73 | 272,021 | -0.08(-0.34%) |
May 25, 2023 | 23.90 | 24.02 | 23.25 | 23.81 | 424,113 | -0.16(-0.67%) |
May 24, 2023 | 24.82 | 25.03 | 23.63 | 23.97 | 681,835 | -0.91(-3.66%) |
May 23, 2023 | 24.67 | 25.17 | 24.45 | 24.88 | 848,733 | +0.12(+0.48%) |
May 22, 2023 | 23.27 | 24.87 | 23.00 | 24.76 | 1,248,160 | +1.67(+7.23%) |
May 19, 2023 | 22.94 | 23.37 | 22.59 | 23.09 | 464,621 | +0.52(+2.30%) |
May 18, 2023 | 22.81 | 23.00 | 21.96 | 22.57 | 470,835 | -0.34(-1.48%) |
May 17, 2023 | 23.47 | 23.47 | 22.50 | 22.91 | 429,264 | -0.51(-2.18%) |
May 16, 2023 | 23.02 | 23.61 | 22.80 | 23.42 | 1,063,285 | -0.01(-0.04%) |
May 15, 2023 | 23.59 | 24.41 | 23.32 | 23.43 | 1,072,487 | +0.00(+0.00%) |
May 12, 2023 | 23.85 | 24.36 | 23.37 | 23.43 | 520,991 | -0.41(-1.72%) |
May 11, 2023 | 25.22 | 25.64 | 23.51 | 23.84 | 787,375 | -1.53(-6.03%) |
May 10, 2023 | 24.73 | 26.08 | 23.50 | 25.37 | 1,028,180 | -0.31(-1.21%) |
May 09, 2023 | 25.46 | 26.05 | 24.78 | 25.68 | 772,561 | +0.19(+0.75%) |
May 08, 2023 | 26.37 | 26.41 | 24.89 | 25.49 | 832,904 | -0.81(-3.08%) |
May 05, 2023 | 27.78 | 28.00 | 26.26 | 26.30 | 679,413 | -1.15(-4.19%) |
May 04, 2023 | 27.79 | 28.29 | 26.61 | 27.45 | 560,271 | -0.34(-1.22%) |
May 03, 2023 | 28.07 | 28.34 | 27.70 | 27.79 | 583,841 | -0.10(-0.36%) |
May 02, 2023 | 28.52 | 28.99 | 27.51 | 27.89 | 713,396 | -0.75(-2.62%) |
May 01, 2023 | 28.01 | 28.96 | 28.00 | 28.64 | 638,580 | +0.61(+2.18%) |
Apr 28, 2023 | 27.57 | 28.46 | 27.29 | 28.03 | 612,101 | +0.28(+1.01%) |
Apr 27, 2023 | 27.71 | 28.17 | 27.57 | 27.75 | 267,895 | +0.12(+0.43%) |
Apr 26, 2023 | 27.99 | 28.21 | 27.13 | 27.63 | 401,875 | -0.59(-2.09%) |
Apr 25, 2023 | 29.09 | 29.56 | 27.94 | 28.22 | 456,432 | -0.86(-2.96%) |
Apr 24, 2023 | 29.57 | 30.30 | 28.80 | 29.08 | 310,568 | -0.59(-1.99%) |
Apr 21, 2023 | 28.58 | 30.08 | 28.50 | 29.67 | 424,801 | +0.93(+3.24%) |
Apr 20, 2023 | 29.18 | 29.95 | 28.67 | 28.74 | 556,935 | -0.49(-1.68%) |
Apr 19, 2023 | 28.64 | 29.89 | 28.23 | 29.23 | 841,704 | +0.67(+2.35%) |
Apr 18, 2023 | 27.58 | 28.62 | 26.65 | 28.56 | 829,050 | +1.78(+6.65%) |
Apr 17, 2023 | 25.94 | 27.19 | 25.81 | 26.78 | 1,331,727 | +1.58(+6.27%) |
Apr 14, 2023 | 26.16 | 26.31 | 25.13 | 25.20 | 288,638 | -1.04(-3.96%) |
Apr 13, 2023 | 25.90 | 27.03 | 25.85 | 26.24 | 631,189 | +1.20(+4.79%) |
Apr 12, 2023 | 24.81 | 25.55 | 24.50 | 25.04 | 544,204 | +0.01(+0.04%) |
Apr 11, 2023 | 24.70 | 25.27 | 24.46 | 25.03 | 366,870 | +0.36(+1.46%) |
Apr 10, 2023 | 25.22 | 25.57 | 24.41 | 24.67 | 648,668 | -0.74(-2.91%) |
Apr 06, 2023 | 25.01 | 25.59 | 24.66 | 25.41 | 337,618 | +0.49(+1.97%) |
Apr 05, 2023 | 25.17 | 25.58 | 24.61 | 24.92 | 373,953 | -0.35(-1.39%) |
Apr 04, 2023 | 25.34 | 25.60 | 24.61 | 25.27 | 429,282 | -0.16(-0.63%) |