Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 29.70 | 29.94 | 29.42 | 29.45 | 1,017,830 | +0.08(+0.27%) |
Jun 29, 2023 | 29.06 | 29.64 | 28.63 | 29.37 | 1,240,836 | +0.31(+1.06%) |
Jun 28, 2023 | 28.61 | 29.61 | 28.10 | 29.06 | 2,245,126 | -0.01(-0.03%) |
Jun 27, 2023 | 26.19 | 29.33 | 26.19 | 29.07 | 3,825,431 | +2.98(+11.42%) |
Jun 26, 2023 | 25.76 | 26.79 | 25.76 | 26.09 | 923,913 | +0.46(+1.78%) |
Jun 23, 2023 | 25.53 | 25.81 | 25.29 | 25.64 | 1,531,689 | -0.42(-1.60%) |
Jun 22, 2023 | 25.59 | 26.07 | 25.50 | 26.05 | 519,487 | +0.28(+1.08%) |
Jun 21, 2023 | 26.30 | 26.38 | 25.45 | 25.78 | 806,298 | -0.74(-2.80%) |
Jun 20, 2023 | 26.06 | 26.72 | 26.05 | 26.52 | 1,988,909 | +0.40(+1.52%) |
Jun 16, 2023 | 26.39 | 26.39 | 25.86 | 26.12 | 1,448,621 | -0.02(-0.08%) |
Jun 15, 2023 | 26.19 | 26.33 | 25.59 | 26.14 | 1,005,181 | +5.04(+23.90%) |
May 08, 2023 | 21.24 | 21.44 | 20.95 | 21.10 | 552,697 | -0.20(-0.93%) |
May 05, 2023 | 20.49 | 21.48 | 20.40 | 21.30 | 715,761 | +1.09(+5.37%) |
May 04, 2023 | 20.69 | 20.69 | 20.15 | 20.21 | 816,007 | -0.58(-2.80%) |
May 03, 2023 | 20.78 | 21.29 | 20.72 | 20.79 | 894,944 | +0.04(+0.19%) |
May 02, 2023 | 21.64 | 21.81 | 20.68 | 20.75 | 1,627,649 | -1.31(-5.95%) |
May 01, 2023 | 22.12 | 22.47 | 21.97 | 22.07 | 773,975 | +0.00(+0.00%) |
Apr 28, 2023 | 21.69 | 22.10 | 21.54 | 22.07 | 757,544 | +0.31(+1.41%) |
Apr 27, 2023 | 21.61 | 21.76 | 21.14 | 21.76 | 614,692 | +0.18(+0.82%) |
Apr 26, 2023 | 21.81 | 21.86 | 21.40 | 21.58 | 767,718 | -0.15(-0.68%) |
Apr 25, 2023 | 22.64 | 22.64 | 21.64 | 21.73 | 940,332 | -1.15(-5.04%) |
Apr 24, 2023 | 23.24 | 23.24 | 22.69 | 22.89 | 523,893 | -0.23(-0.98%) |
Apr 21, 2023 | 23.27 | 23.27 | 22.85 | 23.11 | 500,167 | -0.22(-0.93%) |
Apr 20, 2023 | 22.81 | 23.67 | 22.65 | 23.33 | 657,796 | +0.25(+1.07%) |
Apr 19, 2023 | 23.42 | 23.49 | 23.05 | 23.08 | 629,421 | -0.60(-2.54%) |
Apr 18, 2023 | 24.12 | 24.31 | 23.38 | 23.68 | 638,302 | -0.19(-0.79%) |
Apr 17, 2023 | 23.54 | 23.91 | 23.19 | 23.87 | 607,581 | +0.06(+0.25%) |
Apr 14, 2023 | 23.84 | 24.07 | 23.47 | 23.81 | 416,612 | +0.01(+0.04%) |
Apr 13, 2023 | 23.71 | 23.91 | 23.52 | 23.80 | 509,221 | +0.13(+0.54%) |
Apr 12, 2023 | 24.13 | 24.14 | 23.53 | 23.67 | 463,619 | -0.19(-0.79%) |
Apr 11, 2023 | 24.31 | 24.42 | 23.82 | 23.86 | 561,281 | -0.29(-1.18%) |
Apr 10, 2023 | 23.49 | 24.21 | 23.45 | 24.15 | 596,363 | +0.37(+1.53%) |
Apr 06, 2023 | 23.65 | 24.11 | 23.44 | 23.78 | 595,102 | +0.03(+0.12%) |
Apr 05, 2023 | 24.07 | 24.12 | 23.51 | 23.75 | 856,676 | -0.61(-2.51%) |
Apr 04, 2023 | 25.46 | 25.46 | 24.20 | 24.36 | 640,075 | -1.11(-4.37%) |