Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 30.37 | 30.44 | 29.94 | 30.39 | 1,085,198 | +0.27(+0.90%) |
Jun 29, 2023 | 29.74 | 30.19 | 29.40 | 30.12 | 672,655 | +0.29(+0.97%) |
Jun 28, 2023 | 28.80 | 29.85 | 28.63 | 29.83 | 1,097,896 | +1.16(+4.05%) |
Jun 27, 2023 | 27.98 | 28.70 | 27.95 | 28.67 | 486,428 | +0.70(+2.49%) |
Jun 26, 2023 | 27.54 | 28.02 | 27.50 | 27.97 | 444,205 | +0.46(+1.69%) |
Jun 23, 2023 | 27.94 | 28.18 | 27.44 | 27.51 | 512,432 | -0.68(-2.40%) |
Jun 22, 2023 | 28.37 | 28.41 | 28.03 | 28.19 | 450,421 | -0.29(-1.02%) |
Jun 21, 2023 | 29.03 | 29.10 | 28.47 | 28.48 | 454,638 | -0.77(-2.65%) |
Jun 20, 2023 | 29.59 | 29.59 | 28.92 | 29.25 | 463,672 | -0.54(-1.82%) |
Jun 16, 2023 | 29.94 | 30.06 | 29.28 | 29.79 | 1,639,989 | -0.05(-0.16%) |
Jun 15, 2023 | 29.24 | 29.92 | 29.06 | 29.84 | 471,368 | +0.46(+1.56%) |
Jun 14, 2023 | 29.32 | 29.70 | 29.21 | 29.38 | 473,028 | +0.00(+0.00%) |
Jun 13, 2023 | 29.16 | 29.64 | 29.16 | 29.38 | 311,379 | +0.15(+0.52%) |
Jun 12, 2023 | 28.96 | 29.42 | 28.72 | 29.23 | 484,898 | +0.41(+1.43%) |
Jun 09, 2023 | 29.16 | 29.20 | 28.73 | 28.82 | 325,416 | -0.23(-0.79%) |
Jun 08, 2023 | 29.20 | 29.32 | 28.77 | 29.05 | 356,109 | -0.14(-0.49%) |
Jun 07, 2023 | 29.03 | 29.38 | 28.95 | 29.19 | 345,350 | +0.32(+1.10%) |
Jun 06, 2023 | 28.62 | 29.02 | 28.62 | 28.87 | 413,160 | +0.35(+1.21%) |
Jun 05, 2023 | 28.56 | 28.81 | 28.37 | 28.53 | 403,676 | -0.22(-0.77%) |
Jun 02, 2023 | 28.88 | 29.10 | 28.73 | 28.75 | 425,163 | +0.24(+0.84%) |
Jun 01, 2023 | 28.26 | 28.55 | 27.89 | 28.51 | 459,633 | +0.39(+1.40%) |
May 31, 2023 | 28.23 | 28.31 | 27.91 | 28.12 | 1,182,689 | -0.12(-0.41%) |
May 30, 2023 | 28.15 | 28.30 | 27.91 | 28.23 | 848,433 | +0.22(+0.79%) |
May 26, 2023 | 27.81 | 28.02 | 27.48 | 28.01 | 656,341 | +0.20(+0.72%) |
May 25, 2023 | 27.75 | 27.92 | 27.42 | 27.81 | 347,378 | -0.01(-0.03%) |
May 24, 2023 | 28.17 | 28.28 | 27.69 | 27.82 | 360,627 | -0.52(-1.83%) |
May 23, 2023 | 28.52 | 28.67 | 28.23 | 28.34 | 416,980 | -0.34(-1.17%) |
May 22, 2023 | 28.72 | 28.81 | 28.30 | 28.67 | 288,361 | -0.07(-0.23%) |
May 19, 2023 | 28.60 | 28.88 | 28.53 | 28.74 | 420,136 | +0.40(+1.42%) |
May 18, 2023 | 28.14 | 28.37 | 27.99 | 28.34 | 398,305 | +0.09(+0.31%) |
May 17, 2023 | 28.08 | 28.35 | 27.78 | 28.25 | 456,456 | +0.24(+0.86%) |
May 16, 2023 | 28.40 | 28.65 | 27.94 | 28.01 | 488,622 | -0.67(-2.34%) |
May 15, 2023 | 28.58 | 28.71 | 28.29 | 28.68 | 371,403 | +0.22(+0.78%) |
May 12, 2023 | 28.86 | 28.92 | 28.10 | 28.46 | 488,830 | -0.32(-1.10%) |
May 11, 2023 | 28.86 | 28.91 | 28.65 | 28.78 | 392,777 | -0.38(-1.32%) |
May 10, 2023 | 29.29 | 29.41 | 28.87 | 29.16 | 479,025 | +0.18(+0.63%) |
May 09, 2023 | 28.57 | 29.06 | 28.38 | 28.98 | 614,051 | +0.24(+0.83%) |
May 08, 2023 | 28.61 | 28.95 | 28.57 | 28.74 | 472,621 | +0.02(+0.07%) |
May 05, 2023 | 28.88 | 29.33 | 28.58 | 28.72 | 620,220 | +0.04(+0.13%) |
May 04, 2023 | 28.15 | 28.77 | 26.67 | 28.68 | 1,938,093 | -0.98(-3.30%) |
May 03, 2023 | 29.68 | 30.29 | 29.64 | 29.66 | 565,819 | +0.13(+0.45%) |
May 02, 2023 | 29.79 | 29.91 | 29.20 | 29.53 | 387,194 | -0.50(-1.66%) |
May 01, 2023 | 30.10 | 30.36 | 30.00 | 30.02 | 390,468 | -0.05(-0.16%) |
Apr 28, 2023 | 29.86 | 30.20 | 29.79 | 30.07 | 410,891 | +0.22(+0.74%) |
Apr 27, 2023 | 29.65 | 30.02 | 29.55 | 29.85 | 297,582 | +0.30(+1.01%) |
Apr 26, 2023 | 30.13 | 30.24 | 29.43 | 29.56 | 497,726 | -0.67(-2.22%) |
Apr 25, 2023 | 30.45 | 30.52 | 30.23 | 30.23 | 282,937 | -0.31(-1.01%) |
Apr 24, 2023 | 30.84 | 30.84 | 30.16 | 30.53 | 319,331 | -0.37(-1.21%) |
Apr 21, 2023 | 31.19 | 31.20 | 30.57 | 30.91 | 242,117 | -0.18(-0.59%) |
Apr 20, 2023 | 31.58 | 31.73 | 30.99 | 31.09 | 276,171 | -0.56(-1.76%) |
Apr 19, 2023 | 31.10 | 31.67 | 30.90 | 31.65 | 383,743 | +0.36(+1.16%) |
Apr 18, 2023 | 31.34 | 31.52 | 31.14 | 31.28 | 301,804 | -0.04(-0.12%) |
Apr 17, 2023 | 31.09 | 31.38 | 30.86 | 31.32 | 523,933 | +0.35(+1.11%) |
Apr 14, 2023 | 31.89 | 31.98 | 30.85 | 30.97 | 460,992 | -0.85(-2.68%) |
Apr 13, 2023 | 31.51 | 31.88 | 31.43 | 31.83 | 443,255 | +0.32(+1.00%) |
Apr 12, 2023 | 32.26 | 32.26 | 31.46 | 31.51 | 611,878 | -0.39(-1.23%) |
Apr 11, 2023 | 31.66 | 32.18 | 31.60 | 31.90 | 327,402 | +0.20(+0.64%) |
Apr 10, 2023 | 31.39 | 31.96 | 31.39 | 31.70 | 374,316 | +0.10(+0.30%) |
Apr 06, 2023 | 31.96 | 31.96 | 31.51 | 31.61 | 280,900 | -0.27(-0.84%) |
Apr 05, 2023 | 31.63 | 31.96 | 31.47 | 31.88 | 382,274 | +0.27(+0.85%) |
Apr 04, 2023 | 31.76 | 31.77 | 31.39 | 31.61 | 811,757 | -0.18(-0.57%) |