Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 28.21 | 28.50 | 27.71 | 27.96 | 243,608 | +0.14(+0.52%) |
Jun 29, 2023 | 27.65 | 28.09 | 26.96 | 27.82 | 445,832 | -0.17(-0.62%) |
Jun 28, 2023 | 27.71 | 28.32 | 27.60 | 27.99 | 325,015 | -0.16(-0.58%) |
Jun 27, 2023 | 28.17 | 28.39 | 27.08 | 28.15 | 363,404 | +0.32(+1.14%) |
Jun 26, 2023 | 27.63 | 28.15 | 27.42 | 27.84 | 285,751 | +0.20(+0.73%) |
Jun 23, 2023 | 27.69 | 27.88 | 26.89 | 27.64 | 277,307 | -0.38(-1.37%) |
Jun 22, 2023 | 27.59 | 28.21 | 27.04 | 28.02 | 288,908 | +0.49(+1.78%) |
Jun 21, 2023 | 26.76 | 27.77 | 26.48 | 27.53 | 570,814 | +0.10(+0.35%) |
Jun 20, 2023 | 28.87 | 29.02 | 27.43 | 27.43 | 361,349 | -1.98(-6.75%) |
Jun 16, 2023 | 30.19 | 30.27 | 28.99 | 29.42 | 662,052 | -0.63(-2.11%) |
Jun 15, 2023 | 30.49 | 30.57 | 29.67 | 30.05 | 320,280 | -0.07(-0.22%) |
Jun 14, 2023 | 28.36 | 30.41 | 28.36 | 30.12 | 542,750 | +1.56(+5.47%) |
Jun 13, 2023 | 28.83 | 29.52 | 28.38 | 28.56 | 312,672 | +0.32(+1.12%) |
Jun 12, 2023 | 28.95 | 29.28 | 28.13 | 28.24 | 243,861 | -0.60(-2.09%) |
Jun 09, 2023 | 29.07 | 29.36 | 28.38 | 28.84 | 679,252 | +0.01(+0.03%) |
Jun 08, 2023 | 29.05 | 29.32 | 28.73 | 28.83 | 409,045 | -0.05(-0.17%) |
Jun 07, 2023 | 28.65 | 29.59 | 28.52 | 28.88 | 314,987 | +0.07(+0.23%) |
Jun 06, 2023 | 28.44 | 29.07 | 28.18 | 28.82 | 391,997 | +0.54(+1.90%) |
Jun 05, 2023 | 28.89 | 29.00 | 28.10 | 28.28 | 246,213 | -0.78(-2.67%) |
Jun 02, 2023 | 28.69 | 29.44 | 28.53 | 29.06 | 427,637 | +1.08(+3.87%) |
Jun 01, 2023 | 27.42 | 28.33 | 27.42 | 27.97 | 432,732 | +0.53(+1.92%) |
May 31, 2023 | 27.47 | 27.63 | 26.48 | 27.44 | 777,778 | -0.12(-0.45%) |
May 30, 2023 | 28.59 | 28.63 | 26.92 | 27.57 | 589,969 | -1.22(-4.23%) |
May 26, 2023 | 28.82 | 29.11 | 28.48 | 28.79 | 221,987 | +0.31(+1.08%) |
May 25, 2023 | 28.27 | 28.76 | 28.17 | 28.48 | 545,550 | -0.09(-0.30%) |
May 24, 2023 | 27.78 | 28.63 | 27.57 | 28.57 | 647,596 | +0.51(+1.81%) |
May 23, 2023 | 28.25 | 28.77 | 27.99 | 28.06 | 458,430 | -0.67(-2.34%) |
May 22, 2023 | 29.09 | 29.59 | 28.32 | 28.73 | 349,183 | -0.06(-0.20%) |
May 19, 2023 | 28.65 | 28.82 | 27.92 | 28.79 | 1,033,571 | -0.21(-0.73%) |
May 18, 2023 | 30.85 | 30.87 | 28.59 | 29.00 | 902,692 | -1.85(-6.00%) |
May 17, 2023 | 31.06 | 31.37 | 30.40 | 30.85 | 644,838 | -0.53(-1.68%) |
May 16, 2023 | 31.10 | 31.64 | 30.92 | 31.38 | 626,509 | +0.02(+0.06%) |
May 15, 2023 | 30.16 | 31.87 | 29.92 | 31.36 | 638,380 | +1.73(+5.83%) |
May 12, 2023 | 28.48 | 30.05 | 28.48 | 29.63 | 871,556 | +0.91(+3.17%) |
May 11, 2023 | 27.34 | 28.84 | 27.01 | 28.72 | 741,802 | +1.76(+6.55%) |
May 10, 2023 | 27.23 | 27.63 | 26.23 | 26.96 | 639,119 | -0.41(-1.51%) |
May 09, 2023 | 27.54 | 27.68 | 27.13 | 27.37 | 180,479 | -1.03(-3.61%) |
May 08, 2023 | 28.56 | 28.56 | 28.09 | 28.39 | 172,981 | -0.06(-0.20%) |
May 05, 2023 | 28.88 | 29.31 | 28.40 | 28.45 | 396,907 | +0.05(+0.17%) |
May 04, 2023 | 27.18 | 28.72 | 27.18 | 28.40 | 461,148 | +1.47(+5.45%) |
May 03, 2023 | 26.39 | 27.00 | 25.95 | 26.94 | 511,907 | +0.40(+1.52%) |
May 02, 2023 | 27.67 | 27.67 | 26.03 | 26.53 | 423,593 | -1.52(-5.43%) |
May 01, 2023 | 28.41 | 28.68 | 28.04 | 28.06 | 129,950 | -0.37(-1.32%) |
Apr 28, 2023 | 28.39 | 28.57 | 28.07 | 28.43 | 405,509 | +0.29(+1.02%) |
Apr 27, 2023 | 27.55 | 28.37 | 27.36 | 28.14 | 465,686 | +0.74(+2.69%) |
Apr 26, 2023 | 27.84 | 27.88 | 27.10 | 27.41 | 689,680 | +0.05(+0.18%) |
Apr 25, 2023 | 27.60 | 27.70 | 27.21 | 27.36 | 388,439 | -0.75(-2.66%) |
Apr 24, 2023 | 27.98 | 28.23 | 27.65 | 28.11 | 515,728 | +0.18(+0.65%) |
Apr 21, 2023 | 27.39 | 28.05 | 27.37 | 27.92 | 371,319 | +0.09(+0.31%) |
Apr 20, 2023 | 28.29 | 28.54 | 27.76 | 27.84 | 527,218 | -0.46(-1.63%) |
Apr 19, 2023 | 28.09 | 28.37 | 27.67 | 28.30 | 492,976 | -0.31(-1.07%) |
Apr 18, 2023 | 28.99 | 28.99 | 28.38 | 28.60 | 613,583 | -0.48(-1.65%) |
Apr 17, 2023 | 29.11 | 29.43 | 28.62 | 29.08 | 674,271 | +0.51(+1.78%) |
Apr 14, 2023 | 28.66 | 28.93 | 28.27 | 28.58 | 279,355 | -0.23(-0.80%) |
Apr 13, 2023 | 28.59 | 29.42 | 28.28 | 28.81 | 489,816 | +0.70(+2.49%) |
Apr 12, 2023 | 28.82 | 29.43 | 27.98 | 28.11 | 341,097 | -1.05(-3.59%) |
Apr 11, 2023 | 29.67 | 30.09 | 29.12 | 29.15 | 446,997 | -0.48(-1.62%) |
Apr 10, 2023 | 29.76 | 30.30 | 29.42 | 29.63 | 327,446 | -0.17(-0.58%) |
Apr 06, 2023 | 30.47 | 30.65 | 29.71 | 29.80 | 617,583 | -0.58(-1.89%) |
Apr 05, 2023 | 31.52 | 31.52 | 30.04 | 30.38 | 249,912 | -1.41(-4.43%) |
Apr 04, 2023 | 31.62 | 32.01 | 31.02 | 31.79 | 373,927 | +0.09(+0.27%) |