Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 27.24 | 27.30 | 27.17 | 27.30 | 37,145 | +0.61(+2.29%) |
Jun 29, 2023 | 26.61 | 26.72 | 26.60 | 26.69 | 117,668 | -0.22(-0.82%) |
Jun 28, 2023 | 26.86 | 26.97 | 26.77 | 26.91 | 259,890 | +0.30(+1.13%) |
Jun 27, 2023 | 26.21 | 26.63 | 26.09 | 26.61 | 350,724 | +0.68(+2.62%) |
Jun 26, 2023 | 25.86 | 25.96 | 25.86 | 25.93 | 60,515 | +0.32(+1.25%) |
Jun 23, 2023 | 25.59 | 25.71 | 25.52 | 25.61 | 41,275 | -0.57(-2.18%) |
Jun 22, 2023 | 26.06 | 26.28 | 26.03 | 26.18 | 34,812 | +0.22(+0.85%) |
Jun 21, 2023 | 25.76 | 26.05 | 25.73 | 25.96 | 43,273 | +0.40(+1.56%) |
Jun 20, 2023 | 25.82 | 25.82 | 25.47 | 25.56 | 42,082 | -0.65(-2.48%) |
Jun 16, 2023 | 26.55 | 26.57 | 26.17 | 26.21 | 28,394 | -0.30(-1.13%) |
Jun 15, 2023 | 26.11 | 26.58 | 26.05 | 26.51 | 42,976 | +0.18(+0.68%) |
Jun 14, 2023 | 26.41 | 26.52 | 26.12 | 26.33 | 22,327 | +0.15(+0.57%) |
Jun 13, 2023 | 26.11 | 26.25 | 25.98 | 26.18 | 54,713 | +0.23(+0.89%) |
Jun 12, 2023 | 25.65 | 26.06 | 25.65 | 25.95 | 50,687 | +0.46(+1.80%) |
Jun 09, 2023 | 25.79 | 25.79 | 25.38 | 25.49 | 46,604 | -0.54(-2.07%) |
Jun 08, 2023 | 26.00 | 26.05 | 25.86 | 26.03 | 28,978 | +0.33(+1.28%) |
Jun 07, 2023 | 25.91 | 26.00 | 25.67 | 25.70 | 35,121 | -0.08(-0.31%) |
Jun 06, 2023 | 25.53 | 25.82 | 25.49 | 25.78 | 28,246 | -0.09(-0.35%) |
Jun 05, 2023 | 25.98 | 26.03 | 25.79 | 25.87 | 84,639 | -0.34(-1.30%) |
Jun 02, 2023 | 26.04 | 26.29 | 26.04 | 26.21 | 32,766 | +0.46(+1.79%) |
Jun 01, 2023 | 25.51 | 25.79 | 25.48 | 25.75 | 57,740 | +0.52(+2.06%) |
May 31, 2023 | 25.32 | 25.39 | 25.04 | 25.23 | 34,961 | -0.40(-1.56%) |
May 30, 2023 | 25.77 | 25.82 | 25.55 | 25.63 | 39,661 | -0.29(-1.12%) |
May 26, 2023 | 25.79 | 25.99 | 25.75 | 25.92 | 37,021 | -0.10(-0.38%) |
May 25, 2023 | 26.03 | 26.06 | 25.85 | 26.02 | 38,369 | -0.25(-0.95%) |
May 24, 2023 | 26.46 | 26.48 | 26.24 | 26.27 | 37,091 | -0.81(-2.99%) |
May 23, 2023 | 27.24 | 27.31 | 27.08 | 27.08 | 71,882 | -0.50(-1.81%) |
May 22, 2023 | 27.63 | 27.65 | 27.51 | 27.58 | 28,632 | -0.14(-0.51%) |
May 19, 2023 | 27.76 | 27.85 | 27.66 | 27.72 | 24,862 | -0.17(-0.61%) |
May 18, 2023 | 27.83 | 27.89 | 27.66 | 27.89 | 29,077 | +0.18(+0.65%) |
May 17, 2023 | 27.50 | 27.75 | 27.50 | 27.71 | 24,621 | -0.02(-0.07%) |
May 16, 2023 | 27.72 | 27.81 | 27.62 | 27.73 | 24,031 | -0.04(-0.14%) |
May 15, 2023 | 27.47 | 27.77 | 27.47 | 27.77 | 30,761 | +0.72(+2.66%) |
May 12, 2023 | 27.26 | 27.28 | 26.93 | 27.05 | 42,590 | -0.15(-0.55%) |
May 11, 2023 | 27.22 | 27.22 | 27.08 | 27.20 | 53,350 | +0.00(+0.00%) |
May 10, 2023 | 27.32 | 27.32 | 27.09 | 27.20 | 31,835 | -0.17(-0.62%) |
May 09, 2023 | 27.27 | 27.38 | 27.21 | 27.37 | 75,062 | -0.23(-0.83%) |
May 08, 2023 | 27.66 | 27.72 | 27.57 | 27.60 | 32,955 | -0.10(-0.36%) |
May 05, 2023 | 27.46 | 27.79 | 27.46 | 27.70 | 30,229 | +0.40(+1.47%) |
May 04, 2023 | 27.36 | 27.36 | 27.16 | 27.30 | 39,253 | -0.11(-0.40%) |
May 03, 2023 | 27.17 | 27.61 | 27.17 | 27.41 | 21,598 | +0.29(+1.05%) |
May 02, 2023 | 27.14 | 27.17 | 26.87 | 27.12 | 46,063 | -0.59(-2.11%) |
May 01, 2023 | 27.98 | 28.38 | 27.46 | 27.71 | 37,119 | +0.04(+0.14%) |
Apr 28, 2023 | 27.36 | 27.71 | 27.34 | 27.67 | 40,761 | +0.20(+0.73%) |
Apr 27, 2023 | 27.30 | 27.49 | 27.18 | 27.47 | 33,736 | +0.10(+0.37%) |
Apr 26, 2023 | 27.46 | 27.58 | 27.32 | 27.37 | 27,210 | +0.22(+0.81%) |
Apr 25, 2023 | 27.55 | 27.57 | 27.14 | 27.15 | 39,058 | -1.00(-3.55%) |
Apr 24, 2023 | 28.08 | 28.23 | 27.88 | 28.15 | 43,470 | +0.31(+1.11%) |
Apr 21, 2023 | 28.00 | 28.02 | 27.71 | 27.84 | 45,325 | +0.41(+1.48%) |
Apr 20, 2023 | 27.28 | 27.58 | 27.27 | 27.43 | 25,783 | +0.04(+0.16%) |
Apr 19, 2023 | 27.35 | 27.49 | 27.25 | 27.39 | 27,543 | +0.06(+0.22%) |
Apr 18, 2023 | 27.37 | 27.47 | 27.30 | 27.33 | 31,073 | +0.28(+1.04%) |
Apr 17, 2023 | 26.93 | 27.09 | 26.82 | 27.05 | 76,402 | +0.01(+0.04%) |
Apr 14, 2023 | 27.17 | 27.18 | 26.91 | 27.04 | 36,649 | -0.08(-0.29%) |
Apr 13, 2023 | 26.99 | 27.17 | 26.95 | 27.12 | 27,117 | +0.22(+0.82%) |
Apr 12, 2023 | 26.85 | 27.07 | 26.77 | 26.90 | 29,587 | +0.12(+0.45%) |
Apr 11, 2023 | 26.66 | 26.79 | 26.61 | 26.78 | 26,354 | +0.22(+0.83%) |
Apr 10, 2023 | 25.75 | 26.60 | 25.75 | 26.56 | 30,726 | -0.04(-0.15%) |
Apr 06, 2023 | 26.35 | 26.65 | 26.35 | 26.60 | 28,568 | +0.32(+1.22%) |
Apr 05, 2023 | 26.46 | 26.48 | 26.21 | 26.28 | 37,887 | -0.39(-1.46%) |
Apr 04, 2023 | 27.01 | 27.02 | 26.64 | 26.67 | 30,789 | -0.12(-0.45%) |