Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 27.63 | 0 | +0.38(+1.39%) | |||
Jun 29, 2023 | 27.09 | 27.27 | 26.94 | 27.25 | 306,101 | +0.04(+0.15%) |
Jun 28, 2023 | 27.16 | 27.31 | 27.07 | 27.21 | 505,155 | -0.03(-0.11%) |
Jun 27, 2023 | 27.15 | 27.32 | 27.00 | 27.24 | 506,538 | +0.08(+0.29%) |
Jun 26, 2023 | 26.78 | 27.32 | 26.75 | 27.16 | 712,406 | +0.37(+1.38%) |
Jun 23, 2023 | 27.15 | 27.32 | 26.76 | 26.79 | 946,074 | -0.51(-1.87%) |
Jun 22, 2023 | 27.57 | 27.57 | 27.21 | 27.30 | 723,755 | -0.33(-1.19%) |
Jun 21, 2023 | 27.58 | 27.81 | 27.16 | 27.63 | 669,333 | +0.05(+0.18%) |
Jun 20, 2023 | 27.59 | 27.75 | 27.42 | 27.58 | 811,436 | -0.04(-0.14%) |
Jun 19, 2023 | 27.57 | 27.77 | 27.51 | 27.62 | 277,852 | +0.15(+0.55%) |
Jun 16, 2023 | 27.34 | 27.56 | 27.28 | 27.47 | 2,238,113 | +0.24(+0.88%) |
Jun 15, 2023 | 27.58 | 27.64 | 27.11 | 27.23 | 805,400 | -4.89(-15.22%) |
May 08, 2023 | 32.28 | 32.57 | 32.04 | 32.12 | 647,168 | -0.28(-0.86%) |
May 05, 2023 | 32.05 | 32.73 | 32.04 | 32.40 | 793,847 | +0.19(+0.59%) |
May 04, 2023 | 32.74 | 32.74 | 32.00 | 32.21 | 581,320 | -0.51(-1.56%) |
May 03, 2023 | 32.71 | 33.10 | 32.67 | 32.72 | 577,327 | +0.01(+0.03%) |
May 02, 2023 | 32.91 | 32.93 | 32.47 | 32.71 | 506,231 | -0.26(-0.79%) |
May 01, 2023 | 33.26 | 33.32 | 32.77 | 32.97 | 540,968 | -0.29(-0.87%) |
Apr 28, 2023 | 33.45 | 33.56 | 33.13 | 33.26 | 619,079 | -0.21(-0.63%) |
Apr 27, 2023 | 33.53 | 33.80 | 33.42 | 33.47 | 499,510 | -0.09(-0.27%) |
Apr 26, 2023 | 34.11 | 34.14 | 33.36 | 33.56 | 766,064 | -0.54(-1.58%) |
Apr 25, 2023 | 33.77 | 34.14 | 33.61 | 34.10 | 738,786 | +0.33(+0.98%) |
Apr 24, 2023 | 33.61 | 34.10 | 33.55 | 33.77 | 605,750 | +0.04(+0.12%) |
Apr 21, 2023 | 33.44 | 33.77 | 33.38 | 33.73 | 1,196,078 | +0.47(+1.41%) |
Apr 20, 2023 | 33.63 | 33.76 | 33.14 | 33.26 | 606,818 | -0.39(-1.16%) |
Apr 19, 2023 | 33.38 | 33.74 | 33.37 | 33.65 | 373,933 | +0.27(+0.81%) |
Apr 18, 2023 | 33.92 | 34.00 | 33.15 | 33.38 | 623,572 | -0.56(-1.65%) |
Apr 17, 2023 | 34.00 | 34.02 | 33.63 | 33.94 | 552,190 | +0.12(+0.35%) |
Apr 14, 2023 | 34.22 | 34.23 | 33.52 | 33.82 | 795,880 | -0.47(-1.37%) |
Apr 13, 2023 | 34.26 | 34.56 | 34.09 | 34.29 | 697,171 | -0.13(-0.38%) |
Apr 12, 2023 | 34.70 | 34.85 | 34.35 | 34.42 | 502,597 | -0.18(-0.52%) |
Apr 11, 2023 | 34.30 | 34.60 | 34.22 | 34.60 | 314,799 | +0.34(+0.99%) |
Apr 10, 2023 | 34.18 | 34.37 | 34.00 | 34.26 | 597,021 | +0.05(+0.15%) |
Apr 06, 2023 | 34.21 | 0 | +0.56(+1.66%) | |||
Apr 05, 2023 | 33.77 | 34.02 | 33.50 | 33.65 | 469,891 | -0.03(-0.09%) |
Apr 04, 2023 | 33.89 | 33.89 | 33.23 | 33.68 | 649,767 | +0.09(+0.27%) |