Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 25.94 | 26.53 | 25.23 | 25.42 | 709,458 | -0.09(-0.35%) |
Jun 29, 2023 | 25.64 | 26.25 | 25.38 | 25.51 | 503,294 | -0.31(-1.20%) |
Jun 28, 2023 | 25.33 | 26.22 | 25.26 | 25.82 | 503,158 | -0.20(-0.77%) |
Jun 27, 2023 | 25.01 | 26.33 | 24.81 | 26.02 | 514,733 | +1.06(+4.25%) |
Jun 26, 2023 | 24.73 | 25.20 | 24.49 | 24.96 | 305,838 | +0.06(+0.24%) |
Jun 23, 2023 | 25.47 | 25.79 | 24.87 | 24.90 | 1,186,333 | -1.01(-3.90%) |
Jun 22, 2023 | 25.80 | 26.15 | 25.23 | 25.91 | 351,054 | +0.42(+1.65%) |
Jun 21, 2023 | 26.05 | 26.13 | 24.90 | 25.49 | 521,424 | -0.74(-2.82%) |
Jun 20, 2023 | 24.57 | 26.63 | 24.57 | 26.23 | 555,030 | +1.05(+4.17%) |
Jun 16, 2023 | 25.32 | 25.56 | 24.66 | 25.18 | 831,125 | +0.21(+0.84%) |
Jun 15, 2023 | 24.24 | 25.20 | 23.97 | 24.97 | 553,947 | +0.62(+2.55%) |
Jun 14, 2023 | 24.00 | 25.53 | 23.93 | 24.35 | 1,354,924 | +0.44(+1.84%) |
Jun 13, 2023 | 23.82 | 24.50 | 23.66 | 23.91 | 753,437 | +0.17(+0.72%) |
Jun 12, 2023 | 23.20 | 24.13 | 23.20 | 23.74 | 1,075,295 | +1.12(+4.95%) |
Jun 09, 2023 | 23.65 | 23.87 | 22.41 | 22.62 | 639,683 | -0.98(-4.15%) |
Jun 08, 2023 | 23.13 | 23.93 | 22.64 | 23.60 | 1,224,644 | +0.48(+2.08%) |
Jun 07, 2023 | 23.48 | 23.52 | 22.20 | 23.12 | 1,399,089 | -0.36(-1.53%) |
Jun 06, 2023 | 23.57 | 24.13 | 22.12 | 23.48 | 1,575,506 | -4.04(-14.68%) |
Jun 05, 2023 | 27.99 | 28.33 | 27.32 | 27.52 | 269,480 | -0.75(-2.65%) |
Jun 02, 2023 | 27.77 | 28.42 | 27.20 | 28.27 | 439,169 | +0.84(+3.06%) |
Jun 01, 2023 | 27.53 | 27.58 | 27.05 | 27.43 | 298,178 | -0.13(-0.47%) |
May 31, 2023 | 26.60 | 28.22 | 26.57 | 27.56 | 580,092 | +1.52(+5.84%) |
May 30, 2023 | 26.18 | 26.65 | 25.98 | 26.04 | 323,749 | -0.41(-1.55%) |
May 26, 2023 | 26.74 | 26.97 | 26.05 | 26.45 | 335,210 | -0.20(-0.75%) |
May 25, 2023 | 26.76 | 26.95 | 25.82 | 26.65 | 642,518 | -0.35(-1.30%) |
May 24, 2023 | 26.76 | 27.33 | 26.38 | 27.00 | 428,352 | -0.04(-0.15%) |
May 23, 2023 | 27.36 | 28.06 | 26.94 | 27.04 | 327,414 | -0.32(-1.17%) |
May 22, 2023 | 27.14 | 27.75 | 27.00 | 27.36 | 400,527 | +0.34(+1.26%) |
May 19, 2023 | 27.50 | 27.50 | 26.83 | 27.02 | 296,771 | -0.27(-0.99%) |
May 18, 2023 | 27.50 | 27.63 | 26.79 | 27.29 | 467,758 | -0.49(-1.76%) |
May 17, 2023 | 27.56 | 28.21 | 27.18 | 27.78 | 610,611 | +0.22(+0.80%) |
May 16, 2023 | 28.01 | 28.47 | 27.54 | 27.56 | 587,765 | -0.77(-2.72%) |
May 15, 2023 | 28.17 | 28.89 | 27.78 | 28.33 | 1,064,110 | +1.01(+3.70%) |
May 12, 2023 | 27.25 | 27.57 | 26.84 | 27.32 | 378,488 | +0.21(+0.77%) |
May 11, 2023 | 27.64 | 27.79 | 26.89 | 27.11 | 429,094 | -0.84(-3.01%) |
May 10, 2023 | 28.00 | 28.45 | 27.62 | 27.95 | 638,300 | +0.35(+1.27%) |
May 09, 2023 | 27.03 | 27.70 | 26.87 | 27.60 | 274,811 | +0.16(+0.58%) |
May 08, 2023 | 26.91 | 27.78 | 26.40 | 27.44 | 379,922 | +0.36(+1.33%) |
May 05, 2023 | 27.90 | 28.03 | 26.93 | 27.08 | 371,745 | -0.28(-1.02%) |
May 04, 2023 | 27.27 | 27.81 | 26.77 | 27.36 | 412,448 | -0.22(-0.80%) |
May 03, 2023 | 26.98 | 27.98 | 26.98 | 27.58 | 386,263 | +0.90(+3.37%) |
May 02, 2023 | 28.02 | 28.20 | 26.62 | 26.68 | 529,077 | -1.63(-5.76%) |
May 01, 2023 | 29.13 | 29.77 | 28.11 | 28.31 | 467,412 | -0.96(-3.28%) |
Apr 28, 2023 | 30.02 | 30.27 | 29.07 | 29.27 | 566,008 | -1.05(-3.46%) |
Apr 27, 2023 | 32.88 | 34.16 | 30.27 | 30.32 | 876,330 | -4.27(-12.34%) |
Apr 26, 2023 | 32.52 | 34.86 | 32.48 | 34.59 | 686,368 | +1.87(+5.72%) |
Apr 25, 2023 | 33.62 | 33.87 | 32.66 | 32.72 | 283,340 | -1.17(-3.45%) |
Apr 24, 2023 | 33.11 | 33.90 | 32.87 | 33.89 | 454,725 | +0.67(+2.02%) |
Apr 21, 2023 | 33.14 | 34.09 | 33.00 | 33.22 | 808,002 | -0.03(-0.09%) |
Apr 20, 2023 | 38.59 | 38.59 | 30.06 | 33.25 | 3,395,413 | -6.07(-15.44%) |
Apr 19, 2023 | 37.09 | 39.67 | 37.09 | 39.32 | 663,901 | +2.25(+6.07%) |
Apr 18, 2023 | 37.74 | 37.85 | 36.06 | 37.07 | 727,284 | -0.57(-1.51%) |
Apr 17, 2023 | 36.62 | 37.82 | 36.62 | 37.64 | 711,613 | +1.15(+3.15%) |
Apr 14, 2023 | 36.31 | 36.52 | 35.88 | 36.49 | 366,254 | +0.01(+0.03%) |
Apr 13, 2023 | 36.00 | 36.69 | 35.66 | 36.48 | 399,389 | +0.86(+2.41%) |
Apr 12, 2023 | 36.14 | 36.62 | 35.61 | 35.62 | 340,083 | -0.04(-0.11%) |
Apr 11, 2023 | 34.82 | 35.80 | 34.82 | 35.66 | 461,785 | +0.96(+2.77%) |
Apr 10, 2023 | 34.44 | 34.81 | 33.93 | 34.70 | 270,905 | +0.01(+0.03%) |
Apr 06, 2023 | 35.84 | 36.02 | 34.54 | 34.69 | 320,046 | -0.91(-2.56%) |
Apr 05, 2023 | 35.34 | 36.10 | 35.21 | 35.60 | 504,884 | +0.12(+0.34%) |
Apr 04, 2023 | 35.19 | 35.65 | 35.14 | 35.48 | 357,715 | +0.46(+1.31%) |