Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 27.37 | 27.41 | 27.28 | 27.36 | 17,625 | +0.32(+1.17%) |
Jun 29, 2023 | 27.00 | 27.07 | 27.00 | 27.05 | 19,503 | +0.04(+0.13%) |
Jun 28, 2023 | 26.98 | 27.04 | 26.89 | 27.01 | 26,248 | -0.02(-0.08%) |
Jun 27, 2023 | 26.97 | 27.03 | 26.80 | 27.03 | 13,499 | +0.23(+0.87%) |
Jun 26, 2023 | 26.77 | 26.83 | 26.70 | 26.80 | 27,063 | +0.12(+0.44%) |
Jun 23, 2023 | 26.66 | 26.74 | 26.63 | 26.68 | 7,220 | -0.30(-1.10%) |
Jun 22, 2023 | 27.01 | 27.04 | 26.95 | 26.98 | 11,617 | -0.22(-0.80%) |
Jun 21, 2023 | 27.08 | 27.27 | 27.05 | 27.19 | 8,961 | +0.05(+0.19%) |
Jun 20, 2023 | 27.26 | 27.26 | 27.05 | 27.14 | 21,255 | -0.28(-1.03%) |
Jun 16, 2023 | 27.51 | 27.59 | 27.38 | 27.42 | 29,476 | -0.06(-0.22%) |
Jun 15, 2023 | 27.22 | 27.48 | 27.22 | 27.48 | 14,266 | +0.46(+1.69%) |
Jun 14, 2023 | 27.23 | 27.23 | 26.95 | 27.03 | 39,761 | +0.13(+0.47%) |
Jun 13, 2023 | 26.87 | 26.95 | 26.84 | 26.90 | 59,115 | +0.25(+0.92%) |
Jun 12, 2023 | 26.68 | 26.68 | 26.58 | 26.66 | 25,025 | -0.07(-0.25%) |
Jun 09, 2023 | 26.70 | 26.75 | 26.67 | 26.72 | 7,243 | -0.04(-0.14%) |
Jun 08, 2023 | 26.68 | 26.76 | 26.62 | 26.76 | 30,883 | +0.35(+1.34%) |
Jun 07, 2023 | 26.49 | 26.56 | 26.33 | 26.41 | 80,010 | -0.15(-0.57%) |
Jun 06, 2023 | 26.36 | 26.56 | 26.36 | 26.56 | 28,853 | +0.17(+0.65%) |
Jun 05, 2023 | 26.46 | 26.47 | 26.35 | 26.39 | 12,432 | -0.05(-0.18%) |
Jun 02, 2023 | 26.34 | 26.47 | 26.34 | 26.44 | 8,437 | +0.34(+1.30%) |
Jun 01, 2023 | 25.89 | 26.14 | 25.89 | 26.10 | 23,494 | +0.38(+1.47%) |
May 31, 2023 | 25.75 | 25.75 | 25.51 | 25.72 | 19,949 | -0.32(-1.24%) |
May 30, 2023 | 26.26 | 26.26 | 26.01 | 26.04 | 14,675 | -0.21(-0.82%) |
May 26, 2023 | 26.19 | 26.31 | 26.19 | 26.26 | 8,703 | +0.15(+0.57%) |
May 25, 2023 | 26.09 | 26.14 | 25.97 | 26.11 | 39,219 | -0.24(-0.90%) |
May 24, 2023 | 26.49 | 26.49 | 26.33 | 26.35 | 11,164 | -0.42(-1.56%) |
May 23, 2023 | 26.82 | 26.91 | 26.73 | 26.76 | 5,898 | -0.20(-0.73%) |
May 22, 2023 | 26.95 | 27.00 | 26.86 | 26.96 | 7,745 | +0.06(+0.21%) |
May 19, 2023 | 26.95 | 26.95 | 26.83 | 26.90 | 14,681 | +0.07(+0.26%) |
May 18, 2023 | 26.81 | 26.85 | 26.64 | 26.84 | 38,719 | -0.12(-0.43%) |
May 17, 2023 | 26.94 | 26.99 | 26.76 | 26.95 | 10,499 | +0.05(+0.20%) |
May 16, 2023 | 27.07 | 27.07 | 26.89 | 26.90 | 22,968 | -0.33(-1.21%) |
May 15, 2023 | 27.07 | 27.24 | 27.00 | 27.23 | 15,383 | +0.28(+1.04%) |
May 12, 2023 | 27.08 | 27.14 | 26.89 | 26.95 | 14,778 | -0.13(-0.48%) |
May 11, 2023 | 27.03 | 27.08 | 26.87 | 27.08 | 96,411 | -0.24(-0.89%) |
May 10, 2023 | 27.40 | 27.40 | 27.23 | 27.32 | 5,595 | -0.03(-0.12%) |
May 09, 2023 | 27.27 | 27.44 | 27.27 | 27.35 | 14,262 | -0.14(-0.52%) |
May 08, 2023 | 27.53 | 27.54 | 27.46 | 27.50 | 41,382 | +0.08(+0.31%) |
May 05, 2023 | 27.18 | 27.43 | 27.18 | 27.41 | 2,839 | +0.43(+1.59%) |
May 04, 2023 | 26.94 | 27.00 | 26.87 | 26.98 | 4,316 | -0.04(-0.14%) |
May 03, 2023 | 27.04 | 27.20 | 27.01 | 27.02 | 6,755 | +0.07(+0.27%) |
May 02, 2023 | 26.98 | 26.98 | 26.79 | 26.95 | 25,414 | -0.35(-1.27%) |
May 01, 2023 | 27.38 | 27.39 | 27.25 | 27.29 | 11,863 | -0.06(-0.22%) |
Apr 28, 2023 | 27.21 | 27.37 | 27.21 | 27.35 | 35,723 | +0.06(+0.24%) |
Apr 27, 2023 | 27.12 | 27.34 | 27.11 | 27.29 | 20,350 | +0.41(+1.53%) |
Apr 26, 2023 | 27.02 | 27.02 | 26.87 | 26.88 | 5,450 | +0.17(+0.64%) |
Apr 25, 2023 | 26.92 | 26.92 | 26.68 | 26.70 | 14,534 | -0.42(-1.55%) |
Apr 24, 2023 | 27.05 | 27.15 | 27.01 | 27.12 | 15,679 | +0.08(+0.28%) |
Apr 21, 2023 | 26.97 | 27.09 | 26.91 | 27.05 | 25,631 | +0.12(+0.46%) |
Apr 20, 2023 | 26.97 | 27.05 | 26.91 | 26.92 | 7,888 | -0.22(-0.79%) |
Apr 19, 2023 | 27.11 | 27.18 | 27.09 | 27.14 | 11,950 | -0.01(-0.02%) |
Apr 18, 2023 | 27.17 | 27.17 | 27.08 | 27.15 | 11,027 | +0.04(+0.14%) |
Apr 17, 2023 | 27.10 | 27.11 | 26.97 | 27.11 | 15,524 | -0.01(-0.03%) |
Apr 14, 2023 | 27.30 | 27.30 | 27.03 | 27.12 | 5,314 | -0.16(-0.59%) |
Apr 13, 2023 | 27.15 | 27.32 | 27.11 | 27.28 | 31,456 | +0.24(+0.88%) |
Apr 12, 2023 | 27.13 | 27.15 | 26.97 | 27.04 | 18,628 | +0.21(+0.78%) |
Apr 11, 2023 | 26.76 | 26.88 | 26.76 | 26.83 | 13,105 | +0.23(+0.88%) |
Apr 10, 2023 | 26.39 | 26.64 | 26.37 | 26.59 | 30,743 | -0.03(-0.13%) |
Apr 06, 2023 | 26.48 | 26.72 | 26.48 | 26.63 | 11,386 | +0.17(+0.65%) |
Apr 05, 2023 | 26.45 | 26.53 | 26.36 | 26.46 | 16,727 | -0.17(-0.65%) |
Apr 04, 2023 | 26.68 | 26.71 | 26.56 | 26.63 | 19,181 | -0.01(-0.04%) |