Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 25.25 | 25.45 | 25.25 | 25.45 | 4,243 | +0.45(+1.80%) |
Jun 29, 2023 | 24.85 | 25.00 | 24.83 | 25.00 | 6,099 | +0.14(+0.56%) |
Jun 28, 2023 | 24.98 | 24.99 | 24.86 | 24.86 | 7,385 | -0.12(-0.48%) |
Jun 27, 2023 | 24.70 | 24.98 | 24.70 | 24.98 | 5,595 | +0.19(+0.77%) |
Jun 26, 2023 | 24.96 | 24.96 | 24.52 | 24.79 | 2,598 | -0.21(-0.84%) |
Jun 23, 2023 | 24.86 | 25.00 | 24.78 | 25.00 | 1,623 | +0.29(+1.17%) |
Jun 22, 2023 | 24.60 | 24.71 | 24.60 | 24.71 | 3,023 | -0.17(-0.68%) |
Jun 21, 2023 | 24.76 | 25.07 | 24.76 | 24.88 | 3,395 | -0.01(-0.02%) |
Jun 20, 2023 | 24.76 | 24.89 | 24.61 | 24.89 | 5,454 | +0.19(+0.75%) |
Jun 16, 2023 | 24.57 | 24.70 | 24.55 | 24.70 | 10,019 | +0.09(+0.37%) |
Jun 15, 2023 | 23.17 | 24.61 | 23.17 | 24.61 | 6,137 | +0.76(+3.21%) |
Jun 14, 2023 | 23.70 | 23.85 | 23.59 | 23.85 | 4,203 | +0.30(+1.25%) |
Jun 13, 2023 | 23.53 | 23.77 | 23.45 | 23.55 | 6,900 | +0.14(+0.60%) |
Jun 12, 2023 | 23.33 | 23.46 | 23.30 | 23.41 | 11,606 | +0.11(+0.49%) |
Jun 09, 2023 | 23.26 | 23.41 | 23.04 | 23.30 | 7,128 | -0.29(-1.25%) |
Jun 08, 2023 | 23.45 | 23.99 | 23.30 | 23.59 | 2,273 | +0.00(+0.00%) |
Jun 07, 2023 | 23.82 | 23.82 | 23.48 | 23.59 | 5,966 | +0.43(+1.86%) |
Jun 06, 2023 | 22.55 | 23.16 | 22.53 | 23.16 | 70,026 | +0.29(+1.25%) |
Jun 05, 2023 | 22.99 | 22.99 | 22.88 | 22.88 | 2,132 | -0.54(-2.29%) |
Jun 02, 2023 | 23.34 | 23.41 | 23.30 | 23.41 | 2,899 | +0.46(+2.00%) |
Jun 01, 2023 | 22.66 | 23.21 | 22.66 | 22.95 | 12,320 | +0.23(+1.01%) |
May 31, 2023 | 22.63 | 23.25 | 22.38 | 22.72 | 14,660 | -0.25(-1.09%) |
May 30, 2023 | 22.90 | 22.97 | 22.58 | 22.97 | 5,631 | -0.16(-0.69%) |
May 26, 2023 | 22.93 | 23.13 | 22.91 | 23.13 | 4,423 | +0.49(+2.16%) |
May 25, 2023 | 22.82 | 22.82 | 22.52 | 22.64 | 25,675 | -0.13(-0.57%) |
May 24, 2023 | 22.90 | 22.98 | 22.77 | 22.77 | 9,155 | -0.29(-1.26%) |
May 23, 2023 | 23.22 | 23.35 | 23.06 | 23.06 | 9,753 | -0.52(-2.21%) |
May 22, 2023 | 23.75 | 23.76 | 23.58 | 23.58 | 8,301 | -0.16(-0.67%) |
May 19, 2023 | 23.69 | 23.74 | 23.60 | 23.74 | 5,003 | +0.10(+0.42%) |
May 18, 2023 | 23.62 | 23.65 | 23.55 | 23.64 | 3,210 | -0.01(-0.04%) |
May 17, 2023 | 23.50 | 23.69 | 23.47 | 23.65 | 6,739 | -0.04(-0.17%) |
May 16, 2023 | 23.80 | 23.80 | 23.69 | 23.69 | 3,578 | -0.19(-0.80%) |
May 15, 2023 | 23.80 | 23.97 | 23.80 | 23.88 | 3,988 | +0.01(+0.04%) |
May 12, 2023 | 23.93 | 23.95 | 23.66 | 23.87 | 3,233 | -0.07(-0.29%) |
May 11, 2023 | 23.68 | 23.94 | 23.68 | 23.94 | 4,720 | -0.24(-0.99%) |
May 10, 2023 | 24.21 | 24.26 | 24.15 | 24.18 | 5,514 | -0.10(-0.42%) |
May 09, 2023 | 24.28 | 24.36 | 24.27 | 24.28 | 2,783 | +0.04(+0.18%) |
May 08, 2023 | 24.02 | 24.53 | 24.02 | 24.24 | 2,648 | -0.30(-1.22%) |
May 05, 2023 | 24.24 | 24.55 | 24.06 | 24.54 | 5,215 | +0.54(+2.25%) |
May 04, 2023 | 24.02 | 24.09 | 23.97 | 24.00 | 6,973 | -0.07(-0.29%) |
May 03, 2023 | 24.25 | 24.31 | 24.07 | 24.07 | 1,209 | -0.35(-1.43%) |
May 02, 2023 | 24.43 | 24.69 | 24.41 | 24.42 | 1,601 | +0.04(+0.16%) |
May 01, 2023 | 24.66 | 24.85 | 24.38 | 24.38 | 4,725 | -0.19(-0.77%) |
Apr 28, 2023 | 24.59 | 24.59 | 24.46 | 24.57 | 5,828 | +0.16(+0.66%) |
Apr 27, 2023 | 24.44 | 24.44 | 24.20 | 24.41 | 6,312 | +0.05(+0.23%) |
Apr 26, 2023 | 24.35 | 24.62 | 24.25 | 24.36 | 2,461 | -0.11(-0.47%) |
Apr 25, 2023 | 24.87 | 24.87 | 24.47 | 24.47 | 4,471 | -1.53(-5.88%) |
Apr 24, 2023 | 25.68 | 26.00 | 25.68 | 26.00 | 9,936 | +0.59(+2.32%) |
Apr 21, 2023 | 25.42 | 25.42 | 25.28 | 25.41 | 21,831 | +0.01(+0.04%) |
Apr 20, 2023 | 25.48 | 25.48 | 25.40 | 25.40 | 99,249 | +0.00(+0.00%) |
Apr 19, 2023 | 25.58 | 25.81 | 25.37 | 25.40 | 3,178 | -0.12(-0.49%) |
Apr 18, 2023 | 25.42 | 25.72 | 25.42 | 25.52 | 6,628 | +0.41(+1.65%) |
Apr 17, 2023 | 25.16 | 25.49 | 25.06 | 25.11 | 6,180 | -0.06(-0.24%) |
Apr 14, 2023 | 25.01 | 25.28 | 25.01 | 25.17 | 8,055 | +0.17(+0.68%) |
Apr 13, 2023 | 24.77 | 25.00 | 24.77 | 25.00 | 18,443 | +0.48(+1.96%) |
Apr 12, 2023 | 24.57 | 24.64 | 24.52 | 24.52 | 1,871 | -0.15(-0.61%) |
Apr 11, 2023 | 24.55 | 24.72 | 24.46 | 24.67 | 3,981 | +0.15(+0.61%) |
Apr 10, 2023 | 23.98 | 24.52 | 23.98 | 24.52 | 2,909 | -0.02(-0.08%) |
Apr 06, 2023 | 24.40 | 24.65 | 24.30 | 24.54 | 2,898 | +0.20(+0.82%) |
Apr 05, 2023 | 24.33 | 24.40 | 24.10 | 24.34 | 5,768 | -0.04(-0.16%) |
Apr 04, 2023 | 24.30 | 24.43 | 24.26 | 24.38 | 9,335 | +0.24(+0.99%) |