Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 25.43 | 25.72 | 25.42 | 25.71 | 4,752,020 | +0.27(+1.07%) |
Jun 29, 2023 | 25.32 | 25.56 | 25.18 | 25.44 | 5,546,947 | -0.02(-0.08%) |
Jun 28, 2023 | 25.87 | 25.87 | 25.38 | 25.46 | 4,115,125 | -0.42(-1.61%) |
Jun 27, 2023 | 25.79 | 25.92 | 25.73 | 25.88 | 3,736,435 | +0.10(+0.38%) |
Jun 26, 2023 | 25.76 | 25.87 | 25.47 | 25.78 | 5,181,583 | +0.15(+0.57%) |
Jun 23, 2023 | 26.00 | 26.01 | 25.55 | 25.63 | 5,430,517 | -0.33(-1.27%) |
Jun 22, 2023 | 26.20 | 26.24 | 25.79 | 25.96 | 3,853,150 | -0.17(-0.63%) |
Jun 21, 2023 | 25.83 | 26.19 | 25.54 | 26.13 | 4,092,993 | +0.18(+0.71%) |
Jun 20, 2023 | 26.15 | 26.19 | 25.89 | 25.95 | 4,656,583 | -0.28(-1.07%) |
Jun 16, 2023 | 26.21 | 26.49 | 26.21 | 26.23 | 8,554,939 | -0.02(-0.07%) |
Jun 15, 2023 | 26.21 | 26.30 | 26.02 | 26.25 | 4,689,591 | +0.15(+0.56%) |
Jun 14, 2023 | 26.24 | 26.44 | 26.07 | 26.10 | 4,128,426 | -0.04(-0.15%) |
Jun 13, 2023 | 25.87 | 26.16 | 25.78 | 26.14 | 3,994,224 | +0.09(+0.34%) |
Jun 12, 2023 | 26.09 | 26.20 | 25.87 | 26.05 | 3,977,325 | -0.01(-0.04%) |
Jun 09, 2023 | 26.09 | 26.15 | 25.92 | 26.06 | 4,063,938 | -0.02(-0.07%) |
Jun 08, 2023 | 25.95 | 26.10 | 25.78 | 26.08 | 4,315,325 | +0.08(+0.30%) |
Jun 07, 2023 | 25.69 | 26.08 | 25.46 | 26.00 | 4,581,704 | +0.39(+1.54%) |
Jun 06, 2023 | 25.78 | 25.85 | 25.53 | 25.61 | 5,924,875 | -0.04(-0.15%) |
Jun 05, 2023 | 25.54 | 25.76 | 25.48 | 25.65 | 4,303,200 | +0.11(+0.41%) |
Jun 02, 2023 | 25.06 | 25.60 | 24.99 | 25.54 | 6,531,954 | +0.40(+1.61%) |
Jun 01, 2023 | 25.32 | 25.32 | 24.98 | 25.14 | 8,835,416 | -0.10(-0.38%) |
May 31, 2023 | 25.12 | 25.47 | 24.96 | 25.23 | 9,255,119 | +0.11(+0.42%) |
May 30, 2023 | 25.07 | 25.38 | 25.04 | 25.13 | 5,975,051 | +0.08(+0.31%) |
May 26, 2023 | 25.03 | 25.05 | 24.77 | 25.05 | 6,348,998 | +0.01(+0.04%) |
May 25, 2023 | 25.35 | 25.39 | 24.97 | 25.04 | 5,101,049 | -0.42(-1.66%) |
May 24, 2023 | 25.79 | 25.91 | 25.40 | 25.46 | 5,148,734 | -0.33(-1.27%) |
May 23, 2023 | 25.99 | 26.24 | 25.75 | 25.79 | 4,716,664 | -0.24(-0.93%) |
May 22, 2023 | 26.12 | 26.27 | 25.86 | 26.03 | 4,757,461 | -0.03(-0.11%) |
May 19, 2023 | 26.35 | 26.52 | 26.06 | 26.06 | 4,553,167 | -0.15(-0.59%) |
May 18, 2023 | 26.32 | 26.37 | 26.07 | 26.22 | 6,689,206 | -0.37(-1.38%) |
May 17, 2023 | 26.65 | 26.69 | 26.37 | 26.58 | 5,621,520 | +0.03(+0.11%) |
May 16, 2023 | 27.12 | 27.17 | 26.55 | 26.55 | 5,050,342 | -0.55(-2.03%) |
May 15, 2023 | 27.43 | 27.50 | 26.88 | 27.10 | 5,545,720 | -0.30(-1.09%) |
May 12, 2023 | 27.50 | 27.60 | 27.14 | 27.40 | 5,642,927 | +0.06(+0.21%) |
May 11, 2023 | 27.64 | 27.67 | 27.22 | 27.34 | 4,369,970 | -0.36(-1.29%) |
May 10, 2023 | 27.68 | 27.85 | 27.47 | 27.70 | 5,041,775 | +0.21(+0.77%) |
May 09, 2023 | 27.44 | 27.61 | 27.32 | 27.49 | 5,720,254 | -0.05(-0.18%) |
May 08, 2023 | 27.62 | 27.86 | 27.49 | 27.53 | 4,354,983 | -0.15(-0.56%) |
May 05, 2023 | 27.56 | 27.77 | 27.34 | 27.69 | 5,936,373 | +0.05(+0.17%) |
May 04, 2023 | 27.65 | 27.79 | 27.29 | 27.64 | 5,450,060 | +0.20(+0.74%) |
May 03, 2023 | 27.58 | 27.77 | 27.39 | 27.44 | 4,433,943 | -0.01(-0.03%) |
May 02, 2023 | 27.69 | 27.74 | 27.14 | 27.45 | 4,705,774 | -0.26(-0.94%) |
May 01, 2023 | 27.66 | 27.96 | 27.58 | 27.71 | 5,544,340 | +0.05(+0.17%) |
Apr 28, 2023 | 27.67 | 27.81 | 27.53 | 27.66 | 4,120,888 | -0.05(-0.17%) |
Apr 27, 2023 | 27.30 | 27.72 | 27.30 | 27.71 | 4,540,567 | +0.42(+1.55%) |
Apr 26, 2023 | 27.43 | 27.62 | 27.14 | 27.28 | 3,237,555 | -0.36(-1.29%) |
Apr 25, 2023 | 27.58 | 27.77 | 27.52 | 27.64 | 3,904,365 | +0.03(+0.10%) |
Apr 24, 2023 | 27.71 | 27.71 | 27.43 | 27.61 | 4,124,271 | -0.02(-0.07%) |
Apr 21, 2023 | 27.74 | 27.83 | 27.42 | 27.63 | 2,533,494 | +0.09(+0.31%) |
Apr 20, 2023 | 27.69 | 27.69 | 27.38 | 27.54 | 4,012,367 | -0.10(-0.35%) |
Apr 19, 2023 | 27.52 | 27.78 | 27.44 | 27.64 | 3,336,412 | +0.20(+0.74%) |
Apr 18, 2023 | 27.55 | 27.65 | 27.30 | 27.44 | 4,502,670 | -0.22(-0.80%) |
Apr 17, 2023 | 27.61 | 27.79 | 27.40 | 27.66 | 3,825,159 | +0.14(+0.53%) |
Apr 14, 2023 | 27.53 | 27.65 | 27.31 | 27.52 | 4,007,931 | -0.18(-0.66%) |
Apr 13, 2023 | 27.48 | 27.79 | 27.28 | 27.70 | 6,018,264 | +0.10(+0.35%) |
Apr 12, 2023 | 27.92 | 27.92 | 27.52 | 27.60 | 5,120,361 | -0.16(-0.59%) |
Apr 11, 2023 | 27.61 | 27.86 | 27.49 | 27.77 | 7,846,407 | +0.18(+0.66%) |
Apr 10, 2023 | 27.39 | 27.60 | 27.14 | 27.58 | 4,315,162 | +0.09(+0.31%) |
Apr 06, 2023 | 27.46 | 27.56 | 27.21 | 27.50 | 4,698,357 | +0.16(+0.60%) |
Apr 05, 2023 | 26.63 | 27.34 | 26.57 | 27.33 | 5,488,889 | +0.80(+3.01%) |
Apr 04, 2023 | 26.54 | 26.55 | 26.31 | 26.53 | 4,787,718 | -0.03(-0.11%) |