Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 26.35 | 26.35 | 25.76 | 25.99 | 2,793,210 | +0.09(+0.33%) |
Jun 29, 2023 | 26.22 | 26.25 | 25.74 | 25.91 | 4,428,967 | -0.09(-0.33%) |
Jun 28, 2023 | 25.29 | 26.03 | 25.13 | 25.99 | 5,572,468 | +0.41(+1.62%) |
Jun 27, 2023 | 24.81 | 25.58 | 24.77 | 25.58 | 3,821,487 | +0.77(+3.10%) |
Jun 26, 2023 | 25.42 | 25.92 | 24.78 | 24.81 | 5,180,262 | -0.57(-2.24%) |
Jun 23, 2023 | 25.45 | 25.69 | 25.24 | 25.38 | 7,324,795 | -0.49(-1.90%) |
Jun 22, 2023 | 26.19 | 26.25 | 25.49 | 25.87 | 3,970,369 | -0.54(-2.04%) |
Jun 21, 2023 | 26.70 | 26.74 | 26.33 | 26.41 | 5,060,191 | -0.35(-1.30%) |
Jun 20, 2023 | 27.00 | 27.13 | 26.59 | 26.75 | 6,235,781 | -0.55(-2.01%) |
Jun 16, 2023 | 27.69 | 27.70 | 27.16 | 27.30 | 6,183,757 | -0.30(-1.08%) |
Jun 15, 2023 | 27.02 | 27.79 | 26.78 | 27.60 | 4,616,334 | +0.30(+1.09%) |
Jun 14, 2023 | 27.87 | 28.15 | 26.94 | 27.30 | 5,219,732 | -0.53(-1.90%) |
Jun 13, 2023 | 27.10 | 27.97 | 27.00 | 27.83 | 4,528,445 | +0.92(+3.43%) |
Jun 12, 2023 | 26.66 | 27.22 | 26.56 | 26.91 | 3,525,276 | -0.04(-0.14%) |
Jun 09, 2023 | 27.42 | 27.45 | 26.90 | 26.94 | 3,076,006 | -0.38(-1.41%) |
Jun 08, 2023 | 27.43 | 27.63 | 27.18 | 27.33 | 3,984,565 | -0.13(-0.46%) |
Jun 07, 2023 | 27.27 | 27.66 | 27.08 | 27.45 | 4,604,042 | +0.34(+1.24%) |
Jun 06, 2023 | 26.63 | 27.47 | 26.52 | 27.12 | 3,449,921 | +0.52(+1.95%) |
Jun 05, 2023 | 26.85 | 27.22 | 26.43 | 26.60 | 4,054,481 | -0.56(-2.06%) |
Jun 02, 2023 | 26.65 | 27.50 | 26.52 | 27.16 | 6,941,023 | +1.06(+4.06%) |
Jun 01, 2023 | 25.90 | 26.39 | 25.37 | 26.10 | 3,207,616 | +0.43(+1.69%) |
May 31, 2023 | 25.66 | 26.06 | 25.21 | 25.66 | 6,998,555 | -0.37(-1.40%) |
May 30, 2023 | 25.83 | 26.13 | 25.47 | 26.03 | 4,888,367 | +0.41(+1.62%) |
May 26, 2023 | 25.38 | 25.71 | 25.08 | 25.62 | 2,144,671 | +0.31(+1.22%) |
May 25, 2023 | 25.41 | 25.65 | 25.01 | 25.31 | 2,798,531 | -0.18(-0.72%) |
May 24, 2023 | 25.63 | 25.92 | 25.26 | 25.49 | 2,299,989 | -0.43(-1.67%) |
May 23, 2023 | 25.91 | 26.44 | 25.82 | 25.92 | 3,810,598 | +0.06(+0.22%) |
May 22, 2023 | 25.64 | 25.95 | 25.28 | 25.87 | 3,030,620 | +0.43(+1.70%) |
May 19, 2023 | 26.12 | 26.18 | 25.20 | 25.43 | 5,768,421 | -0.82(-3.12%) |
May 18, 2023 | 25.18 | 26.27 | 25.12 | 26.25 | 5,039,672 | +1.11(+4.40%) |
May 17, 2023 | 24.50 | 25.34 | 24.32 | 25.15 | 3,720,077 | +1.02(+4.23%) |
May 16, 2023 | 24.49 | 24.83 | 24.08 | 24.13 | 4,002,615 | -0.47(-1.92%) |
May 15, 2023 | 24.27 | 24.77 | 24.11 | 24.60 | 2,990,348 | +0.47(+1.95%) |
May 12, 2023 | 24.53 | 24.54 | 23.84 | 24.13 | 3,057,033 | -0.21(-0.87%) |
May 11, 2023 | 24.02 | 24.43 | 23.86 | 24.34 | 3,300,185 | -0.02(-0.08%) |
May 10, 2023 | 24.90 | 25.03 | 24.10 | 24.36 | 5,122,313 | +0.03(+0.12%) |
May 09, 2023 | 23.67 | 24.49 | 23.65 | 24.33 | 2,886,148 | +0.21(+0.88%) |
May 08, 2023 | 24.54 | 24.58 | 23.97 | 24.12 | 3,986,216 | -0.25(-1.03%) |
May 05, 2023 | 24.14 | 24.41 | 23.76 | 24.37 | 4,995,067 | +0.95(+4.07%) |
May 04, 2023 | 23.53 | 23.75 | 22.83 | 23.41 | 6,567,611 | -0.56(-2.33%) |
May 03, 2023 | 24.32 | 24.79 | 23.86 | 23.97 | 4,799,665 | -0.17(-0.72%) |
May 02, 2023 | 24.97 | 24.98 | 23.56 | 24.14 | 5,425,008 | -0.90(-3.61%) |
May 01, 2023 | 25.34 | 25.57 | 25.02 | 25.05 | 2,437,802 | -0.34(-1.33%) |
Apr 28, 2023 | 24.61 | 25.52 | 24.46 | 25.39 | 3,397,554 | +0.65(+2.65%) |
Apr 27, 2023 | 24.84 | 24.92 | 24.36 | 24.73 | 4,451,809 | +0.15(+0.62%) |
Apr 26, 2023 | 24.57 | 24.89 | 24.27 | 24.58 | 2,971,125 | +0.25(+1.02%) |
Apr 25, 2023 | 24.47 | 24.94 | 24.30 | 24.33 | 4,930,206 | -0.50(-2.03%) |
Apr 24, 2023 | 24.93 | 25.03 | 24.24 | 24.84 | 4,498,261 | +0.24(+0.97%) |
Apr 21, 2023 | 24.82 | 24.97 | 24.25 | 24.60 | 7,425,991 | -0.49(-1.97%) |
Apr 20, 2023 | 25.60 | 25.67 | 24.65 | 25.09 | 8,076,530 | -1.02(-3.90%) |
Apr 19, 2023 | 25.58 | 26.51 | 24.83 | 26.11 | 8,013,274 | +0.57(+2.23%) |
Apr 18, 2023 | 25.66 | 25.81 | 25.32 | 25.54 | 10,652,509 | -0.23(-0.89%) |
Apr 17, 2023 | 25.14 | 25.86 | 25.04 | 25.77 | 5,220,459 | +0.24(+0.93%) |
Apr 14, 2023 | 25.88 | 26.12 | 25.15 | 25.53 | 4,064,481 | +0.30(+1.21%) |
Apr 13, 2023 | 25.09 | 25.34 | 24.86 | 25.23 | 4,768,866 | +0.14(+0.57%) |
Apr 12, 2023 | 26.07 | 26.22 | 24.76 | 25.08 | 7,140,327 | -0.78(-3.02%) |
Apr 11, 2023 | 25.37 | 25.96 | 25.14 | 25.86 | 5,221,653 | +0.85(+3.38%) |
Apr 10, 2023 | 24.66 | 25.20 | 24.43 | 25.02 | 4,404,315 | +0.23(+0.92%) |
Apr 06, 2023 | 24.53 | 25.10 | 24.31 | 24.79 | 5,225,760 | +0.49(+2.00%) |
Apr 05, 2023 | 24.08 | 24.45 | 23.90 | 24.30 | 4,794,962 | -0.29(-1.20%) |
Apr 04, 2023 | 24.59 | 24.66 | 23.95 | 24.60 | 7,786,302 | +0.48(+1.97%) |