Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 29.46 | 29.60 | 29.00 | 29.18 | 2,142,430 | +0.06(+0.20%) |
Jun 29, 2023 | 28.37 | 29.16 | 28.11 | 29.12 | 2,356,501 | +0.71(+2.52%) |
Jun 28, 2023 | 28.45 | 28.56 | 27.94 | 28.40 | 3,047,704 | +0.09(+0.32%) |
Jun 27, 2023 | 27.93 | 28.61 | 27.32 | 28.31 | 2,915,994 | +0.27(+0.96%) |
Jun 26, 2023 | 28.00 | 28.59 | 27.91 | 28.05 | 2,963,395 | +0.16(+0.57%) |
Jun 23, 2023 | 28.00 | 28.12 | 27.58 | 27.89 | 5,822,185 | -0.66(-2.33%) |
Jun 22, 2023 | 28.46 | 28.74 | 28.08 | 28.55 | 2,956,069 | -0.23(-0.79%) |
Jun 21, 2023 | 28.41 | 28.92 | 27.97 | 28.78 | 5,895,689 | +0.41(+1.43%) |
Jun 20, 2023 | 28.27 | 28.55 | 27.87 | 28.37 | 4,097,051 | +0.10(+0.35%) |
Jun 16, 2023 | 27.72 | 28.59 | 27.59 | 28.27 | 6,724,129 | +0.75(+2.74%) |
Jun 15, 2023 | 26.22 | 27.61 | 26.09 | 27.52 | 5,824,669 | +2.29(+9.09%) |
May 08, 2023 | 25.80 | 25.81 | 25.07 | 25.23 | 2,618,676 | +0.20(+0.79%) |
May 05, 2023 | 24.83 | 25.44 | 24.75 | 25.03 | 4,228,798 | +1.02(+4.24%) |
May 04, 2023 | 23.96 | 24.37 | 23.66 | 24.01 | 3,205,853 | +0.00(+0.00%) |
May 03, 2023 | 24.39 | 24.78 | 23.91 | 24.01 | 4,656,044 | -0.86(-3.46%) |
May 02, 2023 | 25.17 | 25.43 | 24.54 | 24.87 | 3,769,133 | -0.96(-3.72%) |
May 01, 2023 | 25.73 | 26.15 | 25.31 | 25.83 | 3,027,123 | -0.34(-1.29%) |
Apr 28, 2023 | 24.97 | 26.47 | 24.74 | 26.17 | 7,725,786 | +1.39(+5.59%) |
Apr 27, 2023 | 24.71 | 25.21 | 24.61 | 24.78 | 4,483,309 | +0.30(+1.21%) |
Apr 26, 2023 | 24.82 | 24.82 | 24.09 | 24.49 | 4,377,413 | -0.35(-1.39%) |
Apr 25, 2023 | 25.82 | 26.12 | 24.59 | 24.83 | 6,228,800 | -0.58(-2.30%) |
Apr 24, 2023 | 25.22 | 25.59 | 24.98 | 25.42 | 6,043,328 | +0.19(+0.75%) |
Apr 21, 2023 | 25.29 | 25.53 | 24.95 | 25.23 | 5,928,959 | -0.15(-0.58%) |
Apr 20, 2023 | 25.57 | 25.95 | 25.29 | 25.38 | 2,465,037 | -0.67(-2.58%) |
Apr 19, 2023 | 25.58 | 26.07 | 25.39 | 26.05 | 2,570,330 | -0.28(-1.05%) |
Apr 18, 2023 | 26.45 | 26.74 | 25.97 | 26.33 | 2,728,601 | -0.21(-0.78%) |
Apr 17, 2023 | 27.38 | 27.61 | 26.43 | 26.53 | 2,277,513 | -0.44(-1.61%) |
Apr 14, 2023 | 26.96 | 27.06 | 26.59 | 26.97 | 1,886,423 | +0.12(+0.44%) |
Apr 13, 2023 | 26.74 | 27.24 | 26.57 | 26.85 | 1,554,365 | +0.12(+0.44%) |
Apr 12, 2023 | 27.09 | 27.53 | 26.72 | 26.73 | 1,855,955 | -0.32(-1.17%) |
Apr 11, 2023 | 27.19 | 27.19 | 26.37 | 27.05 | 3,930,088 | +0.24(+0.89%) |
Apr 10, 2023 | 26.66 | 27.33 | 26.41 | 26.81 | 4,223,779 | +0.73(+2.81%) |
Apr 06, 2023 | 26.31 | 26.48 | 25.75 | 26.08 | 2,408,756 | -0.65(-2.44%) |
Apr 05, 2023 | 26.76 | 27.02 | 26.01 | 26.73 | 2,126,627 | +0.18(+0.67%) |
Apr 04, 2023 | 26.61 | 26.70 | 25.95 | 26.55 | 5,247,912 | +0.05(+0.19%) |