Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 29.85 | 30.28 | 29.52 | 30.21 | 3,380,178 | +0.12(+0.41%) |
Jun 29, 2023 | 29.63 | 30.10 | 29.55 | 30.09 | 2,476,178 | +0.29(+0.99%) |
Jun 28, 2023 | 30.02 | 30.02 | 29.44 | 29.79 | 2,150,263 | -0.28(-0.95%) |
Jun 27, 2023 | 29.72 | 30.22 | 29.52 | 30.08 | 2,372,463 | +0.31(+1.05%) |
Jun 26, 2023 | 29.20 | 29.82 | 29.17 | 29.76 | 2,805,657 | +0.70(+2.42%) |
Jun 23, 2023 | 28.91 | 29.14 | 28.71 | 29.06 | 3,337,728 | -0.13(-0.46%) |
Jun 22, 2023 | 29.54 | 29.55 | 29.00 | 29.19 | 3,948,497 | -0.36(-1.22%) |
Jun 21, 2023 | 29.64 | 30.01 | 29.28 | 29.56 | 3,142,576 | -0.38(-1.27%) |
Jun 20, 2023 | 29.92 | 30.05 | 29.60 | 29.94 | 3,901,596 | -0.44(-1.44%) |
Jun 16, 2023 | 30.15 | 30.43 | 30.00 | 30.37 | 7,475,904 | +0.16(+0.53%) |
Jun 15, 2023 | 30.07 | 30.27 | 29.79 | 30.21 | 3,409,589 | -0.10(-0.34%) |
May 08, 2023 | 30.47 | 30.61 | 30.13 | 30.31 | 1,868,697 | +0.03(+0.09%) |
May 05, 2023 | 30.12 | 30.47 | 30.00 | 30.28 | 2,143,268 | +0.52(+1.76%) |
May 04, 2023 | 30.22 | 30.37 | 29.67 | 29.76 | 3,270,569 | -0.48(-1.58%) |
May 03, 2023 | 30.41 | 30.88 | 30.17 | 30.24 | 3,166,868 | -0.02(-0.06%) |
May 02, 2023 | 30.88 | 31.08 | 29.77 | 30.26 | 4,493,321 | -0.86(-2.77%) |
May 01, 2023 | 30.97 | 31.64 | 30.85 | 31.12 | 3,467,039 | +0.12(+0.39%) |
Apr 28, 2023 | 31.13 | 31.45 | 30.62 | 31.00 | 4,489,479 | +0.09(+0.30%) |
Apr 27, 2023 | 31.32 | 31.83 | 30.33 | 30.90 | 5,831,607 | -1.45(-4.49%) |
Apr 26, 2023 | 32.65 | 32.81 | 32.08 | 32.35 | 3,434,880 | -0.12(-0.37%) |
Apr 25, 2023 | 32.78 | 32.98 | 32.35 | 32.48 | 5,477,108 | -1.58(-4.65%) |
Apr 24, 2023 | 33.74 | 34.16 | 33.74 | 34.06 | 2,842,287 | +0.32(+0.94%) |
Apr 21, 2023 | 34.17 | 34.24 | 33.56 | 33.74 | 2,035,311 | -0.48(-1.40%) |
Apr 20, 2023 | 34.02 | 34.26 | 33.99 | 34.22 | 1,966,270 | -0.02(-0.05%) |
Apr 19, 2023 | 34.08 | 34.42 | 33.92 | 34.24 | 1,869,128 | +0.07(+0.22%) |
Apr 18, 2023 | 34.04 | 34.20 | 33.88 | 34.16 | 1,998,099 | +0.14(+0.41%) |
Apr 17, 2023 | 33.65 | 34.06 | 33.57 | 34.02 | 2,118,039 | +0.40(+1.20%) |
Apr 14, 2023 | 33.66 | 33.98 | 33.26 | 33.62 | 3,278,237 | -0.46(-1.35%) |
Apr 13, 2023 | 34.14 | 34.33 | 33.66 | 34.08 | 2,171,744 | -0.07(-0.19%) |
Apr 12, 2023 | 34.48 | 34.67 | 33.98 | 34.14 | 1,665,910 | -0.07(-0.19%) |
Apr 11, 2023 | 33.96 | 34.62 | 33.89 | 34.21 | 2,720,478 | +0.61(+1.81%) |
Apr 10, 2023 | 33.43 | 33.73 | 33.14 | 33.60 | 1,901,819 | +0.10(+0.31%) |
Apr 06, 2023 | 33.26 | 33.53 | 33.10 | 33.50 | 2,874,467 | +0.29(+0.87%) |
Apr 05, 2023 | 32.86 | 33.26 | 32.78 | 33.21 | 2,517,310 | +0.10(+0.31%) |
Apr 04, 2023 | 33.69 | 33.75 | 32.81 | 33.10 | 2,754,852 | -0.56(-1.67%) |