Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 23.92 | 24.07 | 23.82 | 23.87 | 1,552,368 | -0.02(-0.08%) |
Jun 29, 2023 | 23.32 | 23.92 | 23.32 | 23.89 | 1,431,310 | +0.37(+1.59%) |
Jun 28, 2023 | 23.31 | 23.52 | 23.08 | 23.51 | 2,067,907 | -0.06(-0.24%) |
Jun 27, 2023 | 23.54 | 23.78 | 23.47 | 23.57 | 1,105,977 | +0.12(+0.49%) |
Jun 26, 2023 | 23.42 | 23.49 | 23.18 | 23.46 | 917,333 | +0.00(+0.00%) |
Jun 23, 2023 | 23.60 | 23.76 | 23.46 | 23.46 | 1,557,793 | -0.12(-0.49%) |
Jun 22, 2023 | 23.59 | 23.67 | 23.44 | 23.57 | 979,973 | +0.10(+0.41%) |
Jun 21, 2023 | 23.48 | 23.60 | 23.29 | 23.48 | 1,165,229 | -0.02(-0.08%) |
Jun 20, 2023 | 23.95 | 23.98 | 23.48 | 23.49 | 1,935,485 | -0.41(-1.73%) |
Jun 16, 2023 | 23.67 | 23.92 | 23.62 | 23.91 | 2,919,102 | +0.31(+1.30%) |
Jun 15, 2023 | 23.58 | 23.71 | 23.52 | 23.60 | 1,868,755 | -3.56(-13.10%) |
May 08, 2023 | 26.97 | 27.16 | 26.91 | 27.16 | 1,068,347 | +0.10(+0.35%) |
May 05, 2023 | 27.17 | 27.33 | 27.05 | 27.06 | 1,306,041 | -0.06(-0.21%) |
May 04, 2023 | 26.89 | 27.22 | 26.55 | 27.12 | 3,155,116 | +0.25(+0.92%) |
May 03, 2023 | 26.36 | 26.95 | 26.36 | 26.87 | 2,989,848 | +0.67(+2.54%) |
May 02, 2023 | 26.45 | 26.45 | 25.92 | 26.21 | 1,202,938 | -0.27(-1.01%) |
May 01, 2023 | 26.28 | 26.59 | 26.24 | 26.47 | 1,220,613 | +0.30(+1.13%) |
Apr 28, 2023 | 26.25 | 26.45 | 26.03 | 26.18 | 1,761,781 | -0.04(-0.14%) |
Apr 27, 2023 | 25.86 | 26.26 | 25.77 | 26.22 | 1,156,779 | +0.36(+1.40%) |
Apr 26, 2023 | 25.79 | 25.93 | 25.75 | 25.86 | 998,108 | -0.05(-0.18%) |
Apr 25, 2023 | 25.77 | 25.97 | 25.68 | 25.90 | 839,409 | +0.16(+0.63%) |
Apr 24, 2023 | 25.72 | 25.86 | 25.67 | 25.74 | 1,015,761 | -0.10(-0.41%) |
Apr 21, 2023 | 25.91 | 26.02 | 25.69 | 25.85 | 1,458,425 | +0.10(+0.37%) |
Apr 20, 2023 | 25.63 | 25.86 | 25.63 | 25.75 | 899,994 | +0.04(+0.15%) |
Apr 19, 2023 | 25.96 | 25.96 | 25.67 | 25.71 | 1,093,217 | -0.17(-0.66%) |
Apr 18, 2023 | 25.84 | 25.94 | 25.69 | 25.88 | 1,309,789 | +0.08(+0.29%) |
Apr 17, 2023 | 25.71 | 25.84 | 25.57 | 25.81 | 928,119 | +0.24(+0.93%) |
Apr 14, 2023 | 25.79 | 25.92 | 25.49 | 25.57 | 1,205,362 | -0.28(-1.07%) |
Apr 13, 2023 | 25.89 | 25.90 | 25.67 | 25.85 | 782,147 | -0.07(-0.26%) |
Apr 12, 2023 | 25.79 | 26.03 | 25.71 | 25.91 | 1,213,577 | +0.02(+0.07%) |
Apr 11, 2023 | 25.92 | 25.97 | 25.85 | 25.89 | 907,961 | +0.02(+0.07%) |
Apr 10, 2023 | 26.02 | 26.03 | 25.76 | 25.87 | 1,269,249 | -0.11(-0.44%) |
Apr 06, 2023 | 26.17 | 26.26 | 25.88 | 25.99 | 777,293 | -0.05(-0.18%) |
Apr 05, 2023 | 26.03 | 26.21 | 26.00 | 26.04 | 1,121,207 | +0.11(+0.44%) |
Apr 04, 2023 | 26.45 | 26.56 | 25.77 | 25.92 | 2,506,209 | -0.51(-1.94%) |