Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 33.41 | 33.48 | 32.72 | 32.98 | 3,696,363 | -0.15(-0.44%) |
Jun 29, 2023 | 33.15 | 33.47 | 32.89 | 33.13 | 3,878,114 | +0.21(+0.65%) |
Jun 28, 2023 | 32.44 | 32.92 | 32.25 | 32.91 | 5,967,782 | +0.47(+1.44%) |
Jun 27, 2023 | 31.78 | 32.49 | 31.51 | 32.44 | 3,619,442 | +0.77(+2.42%) |
Jun 26, 2023 | 31.81 | 32.25 | 31.59 | 31.68 | 3,167,032 | -0.12(-0.37%) |
Jun 23, 2023 | 31.32 | 31.91 | 31.24 | 31.79 | 5,288,820 | +0.02(+0.06%) |
Jun 22, 2023 | 31.73 | 31.85 | 31.25 | 31.77 | 5,892,520 | -0.13(-0.40%) |
Jun 21, 2023 | 31.79 | 32.13 | 31.71 | 31.90 | 6,537,107 | +0.10(+0.31%) |
Jun 20, 2023 | 31.78 | 31.91 | 31.55 | 31.80 | 12,592,928 | -0.18(-0.58%) |
Jun 16, 2023 | 32.47 | 32.49 | 31.82 | 31.99 | 8,703,124 | -0.52(-1.61%) |
Jun 15, 2023 | 32.14 | 32.53 | 31.58 | 32.51 | 4,992,897 | -0.10(-0.30%) |
Jun 14, 2023 | 33.35 | 33.59 | 32.29 | 32.61 | 5,499,920 | -0.58(-1.76%) |
Jun 13, 2023 | 32.91 | 33.44 | 32.78 | 33.19 | 6,019,163 | +0.39(+1.19%) |
Jun 12, 2023 | 32.65 | 32.89 | 32.37 | 32.80 | 5,552,196 | +0.05(+0.15%) |
Jun 09, 2023 | 33.06 | 33.08 | 32.61 | 32.76 | 3,735,657 | -0.08(-0.24%) |
Jun 08, 2023 | 33.16 | 33.19 | 32.37 | 32.83 | 4,751,170 | -0.42(-1.26%) |
Jun 07, 2023 | 32.98 | 33.48 | 32.77 | 33.25 | 4,280,604 | +0.40(+1.21%) |
Jun 06, 2023 | 31.95 | 32.86 | 31.74 | 32.85 | 4,672,820 | +1.05(+3.30%) |
Jun 05, 2023 | 32.02 | 32.18 | 31.49 | 31.80 | 4,921,287 | -0.32(-1.00%) |
Jun 02, 2023 | 30.94 | 32.28 | 30.81 | 32.12 | 6,557,350 | +1.45(+4.72%) |
Jun 01, 2023 | 30.01 | 30.85 | 29.76 | 30.68 | 5,153,370 | +0.57(+1.91%) |
May 31, 2023 | 30.05 | 30.33 | 29.63 | 30.10 | 13,320,180 | -0.26(-0.86%) |
May 30, 2023 | 30.05 | 30.52 | 29.98 | 30.36 | 4,794,525 | +0.32(+1.07%) |
May 26, 2023 | 29.29 | 30.10 | 29.09 | 30.04 | 3,955,974 | +0.88(+3.00%) |
May 25, 2023 | 29.26 | 29.58 | 28.99 | 29.17 | 15,245,504 | -0.06(-0.20%) |
May 24, 2023 | 29.52 | 29.66 | 29.13 | 29.23 | 5,006,983 | -0.59(-1.99%) |
May 23, 2023 | 29.57 | 30.46 | 29.46 | 29.82 | 5,849,305 | +0.31(+1.05%) |
May 22, 2023 | 29.36 | 29.56 | 28.98 | 29.51 | 5,217,936 | +0.32(+1.10%) |
May 19, 2023 | 29.35 | 29.38 | 28.77 | 29.19 | 10,194,648 | +0.02(+0.07%) |
May 18, 2023 | 28.07 | 29.23 | 27.97 | 29.17 | 8,767,741 | +1.21(+4.31%) |
May 17, 2023 | 27.52 | 27.97 | 27.15 | 27.96 | 7,849,842 | +0.86(+3.16%) |
May 16, 2023 | 27.17 | 27.68 | 26.94 | 27.11 | 12,596,173 | -0.09(-0.32%) |
May 15, 2023 | 26.56 | 27.25 | 26.47 | 27.19 | 8,576,356 | +0.87(+3.29%) |
May 12, 2023 | 26.90 | 27.05 | 26.19 | 26.33 | 7,398,646 | -0.32(-1.20%) |
May 11, 2023 | 26.07 | 26.67 | 25.93 | 26.65 | 8,260,018 | +0.28(+1.07%) |
May 10, 2023 | 27.15 | 27.28 | 26.05 | 26.37 | 5,415,151 | -0.33(-1.24%) |
May 09, 2023 | 26.28 | 26.93 | 26.14 | 26.70 | 4,647,463 | +0.06(+0.22%) |
May 08, 2023 | 26.76 | 26.91 | 26.49 | 26.64 | 4,486,199 | +0.06(+0.22%) |
May 05, 2023 | 26.72 | 27.10 | 26.30 | 26.58 | 7,207,796 | +0.56(+2.17%) |
May 04, 2023 | 26.60 | 26.83 | 25.85 | 26.02 | 7,181,398 | -0.92(-3.43%) |
May 03, 2023 | 26.93 | 27.52 | 26.81 | 26.94 | 6,335,803 | +0.17(+0.62%) |
May 02, 2023 | 27.82 | 27.95 | 26.48 | 26.78 | 6,143,270 | -1.29(-4.61%) |
May 01, 2023 | 28.55 | 28.79 | 28.04 | 28.07 | 6,325,798 | -0.40(-1.40%) |
Apr 28, 2023 | 27.90 | 28.70 | 27.70 | 28.47 | 5,106,421 | +0.15(+0.55%) |
Apr 27, 2023 | 28.35 | 28.72 | 27.95 | 28.31 | 4,372,405 | +0.20(+0.72%) |
Apr 26, 2023 | 28.59 | 29.02 | 28.05 | 28.11 | 6,513,432 | +0.00(+0.00%) |
Apr 25, 2023 | 28.16 | 28.65 | 28.03 | 28.11 | 5,281,637 | -0.42(-1.49%) |
Apr 24, 2023 | 28.57 | 28.72 | 28.34 | 28.54 | 4,321,873 | -0.14(-0.47%) |
Apr 21, 2023 | 28.58 | 28.92 | 28.30 | 28.67 | 5,460,621 | -0.13(-0.47%) |
Apr 20, 2023 | 29.22 | 29.43 | 28.54 | 28.81 | 5,883,299 | -0.90(-3.02%) |
Apr 19, 2023 | 30.10 | 30.56 | 29.42 | 29.70 | 6,308,299 | +0.52(+1.79%) |
Apr 18, 2023 | 29.00 | 29.21 | 28.66 | 29.18 | 8,701,663 | +0.28(+0.97%) |
Apr 17, 2023 | 28.41 | 28.90 | 28.04 | 28.90 | 7,580,409 | +0.15(+0.54%) |
Apr 14, 2023 | 29.23 | 29.55 | 28.60 | 28.75 | 4,968,137 | +0.03(+0.10%) |
Apr 13, 2023 | 28.55 | 28.84 | 28.31 | 28.72 | 4,352,031 | +0.23(+0.81%) |
Apr 12, 2023 | 28.95 | 29.11 | 28.28 | 28.49 | 5,055,278 | -0.31(-1.07%) |
Apr 11, 2023 | 28.17 | 29.07 | 28.06 | 28.80 | 5,249,792 | +1.01(+3.65%) |
Apr 10, 2023 | 27.54 | 28.09 | 27.32 | 27.78 | 3,130,694 | +0.17(+0.63%) |
Apr 06, 2023 | 27.55 | 28.04 | 27.33 | 27.61 | 5,515,112 | +0.12(+0.42%) |
Apr 05, 2023 | 27.50 | 27.81 | 27.02 | 27.49 | 7,365,762 | -0.41(-1.49%) |
Apr 04, 2023 | 28.61 | 28.74 | 27.47 | 27.91 | 6,134,085 | -0.43(-1.53%) |