Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 29.77 | 30.01 | 29.49 | 29.52 | 1,015,350 | +0.08(+0.27%) |
Jun 29, 2023 | 29.13 | 29.71 | 28.70 | 29.44 | 1,237,813 | +0.31(+1.06%) |
Jun 28, 2023 | 28.68 | 29.68 | 28.17 | 29.13 | 2,239,655 | -0.01(-0.03%) |
Jun 27, 2023 | 26.26 | 29.40 | 26.26 | 29.14 | 3,816,110 | +2.99(+11.42%) |
Jun 26, 2023 | 25.82 | 26.85 | 25.82 | 26.16 | 921,662 | +0.46(+1.78%) |
Jun 23, 2023 | 25.59 | 25.87 | 25.35 | 25.70 | 1,527,957 | -0.42(-1.60%) |
Jun 22, 2023 | 25.65 | 26.14 | 25.56 | 26.12 | 518,222 | +0.28(+1.08%) |
Jun 21, 2023 | 26.37 | 26.45 | 25.52 | 25.84 | 804,334 | -0.74(-2.80%) |
Jun 20, 2023 | 26.13 | 26.78 | 26.12 | 26.58 | 1,984,062 | +0.40(+1.52%) |
Jun 16, 2023 | 26.46 | 26.46 | 25.92 | 26.19 | 1,445,091 | -0.02(-0.08%) |
Jun 15, 2023 | 26.26 | 26.39 | 25.66 | 26.21 | 1,002,732 | +5.06(+23.90%) |
May 08, 2023 | 21.29 | 21.50 | 21.00 | 21.15 | 551,351 | -0.20(-0.93%) |
May 05, 2023 | 20.54 | 21.53 | 20.45 | 21.35 | 714,017 | +1.09(+5.37%) |
May 04, 2023 | 20.74 | 20.74 | 20.19 | 20.26 | 814,018 | -0.58(-2.80%) |
May 03, 2023 | 20.83 | 21.34 | 20.78 | 20.84 | 892,764 | +0.04(+0.19%) |
May 02, 2023 | 21.70 | 21.86 | 20.73 | 20.81 | 1,623,683 | -1.32(-5.95%) |
May 01, 2023 | 22.17 | 22.53 | 22.02 | 22.12 | 772,089 | +0.00(+0.00%) |
Apr 28, 2023 | 21.74 | 22.15 | 21.60 | 22.12 | 755,698 | +0.31(+1.41%) |
Apr 27, 2023 | 21.67 | 21.81 | 21.19 | 21.81 | 613,194 | +0.18(+0.82%) |
Apr 26, 2023 | 21.86 | 21.91 | 21.45 | 21.64 | 765,848 | -0.15(-0.68%) |
Apr 25, 2023 | 22.69 | 22.69 | 21.70 | 21.78 | 938,041 | -1.16(-5.04%) |
Apr 24, 2023 | 23.30 | 23.30 | 22.75 | 22.94 | 522,617 | -0.23(-0.98%) |
Apr 21, 2023 | 23.33 | 23.33 | 22.90 | 23.17 | 498,949 | -0.22(-0.93%) |
Apr 20, 2023 | 22.86 | 23.73 | 22.70 | 23.39 | 656,193 | +0.25(+1.07%) |
Apr 19, 2023 | 23.47 | 23.54 | 23.10 | 23.14 | 627,887 | -0.60(-2.54%) |
Apr 18, 2023 | 24.18 | 24.36 | 23.44 | 23.74 | 636,747 | -0.19(-0.79%) |
Apr 17, 2023 | 23.59 | 23.97 | 23.24 | 23.93 | 606,101 | +0.06(+0.25%) |
Apr 14, 2023 | 23.90 | 24.13 | 23.52 | 23.87 | 415,597 | +0.01(+0.04%) |
Apr 13, 2023 | 23.77 | 23.97 | 23.57 | 23.86 | 507,980 | +0.13(+0.54%) |
Apr 12, 2023 | 24.19 | 24.20 | 23.58 | 23.73 | 462,489 | -0.19(-0.79%) |
Apr 11, 2023 | 24.36 | 24.48 | 23.88 | 23.92 | 559,913 | -0.29(-1.18%) |
Apr 10, 2023 | 23.54 | 24.27 | 23.50 | 24.21 | 594,910 | +0.37(+1.53%) |
Apr 06, 2023 | 23.71 | 24.17 | 23.49 | 23.84 | 593,652 | +0.03(+0.12%) |
Apr 05, 2023 | 24.13 | 24.18 | 23.56 | 23.81 | 854,588 | -0.61(-2.51%) |
Apr 04, 2023 | 25.52 | 25.52 | 24.26 | 24.42 | 638,516 | -1.12(-4.37%) |