Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 31.91 | 33.17 | 31.86 | 33.00 | 4,837,257 | +1.39(+4.40%) |
Jun 29, 2023 | 31.98 | 32.50 | 31.32 | 31.61 | 3,096,307 | -0.37(-1.16%) |
Jun 28, 2023 | 31.31 | 32.12 | 30.98 | 31.98 | 3,555,731 | +0.68(+2.17%) |
Jun 27, 2023 | 30.81 | 31.68 | 30.67 | 31.30 | 4,038,658 | +0.67(+2.19%) |
Jun 26, 2023 | 29.83 | 31.34 | 29.83 | 30.63 | 5,092,273 | +0.87(+2.92%) |
Jun 23, 2023 | 28.65 | 29.98 | 28.56 | 29.76 | 2,452,083 | +0.72(+2.48%) |
Jun 22, 2023 | 28.60 | 29.46 | 28.55 | 29.04 | 2,290,526 | +0.27(+0.94%) |
Jun 21, 2023 | 29.55 | 29.94 | 28.26 | 28.77 | 2,786,376 | -0.74(-2.51%) |
Jun 20, 2023 | 29.78 | 29.85 | 28.33 | 29.51 | 3,891,349 | -0.42(-1.40%) |
Jun 16, 2023 | 30.50 | 30.55 | 29.76 | 29.93 | 3,140,877 | -0.35(-1.16%) |
Jun 15, 2023 | 29.58 | 30.45 | 29.22 | 30.28 | 2,549,351 | +0.43(+1.44%) |
Jun 14, 2023 | 29.86 | 30.70 | 29.68 | 29.85 | 5,809,148 | +0.11(+0.37%) |
Jun 13, 2023 | 30.93 | 31.36 | 29.72 | 29.74 | 3,438,385 | -0.83(-2.72%) |
Jun 12, 2023 | 30.56 | 30.84 | 29.72 | 30.57 | 3,792,067 | +0.29(+0.96%) |
Jun 09, 2023 | 29.94 | 31.45 | 29.75 | 30.28 | 9,993,573 | +1.56(+5.43%) |
Jun 08, 2023 | 28.02 | 28.84 | 28.00 | 28.72 | 3,618,650 | +0.68(+2.43%) |
Jun 07, 2023 | 28.49 | 28.99 | 27.95 | 28.04 | 4,156,546 | -0.33(-1.16%) |
Jun 06, 2023 | 28.57 | 29.20 | 28.28 | 28.37 | 4,006,640 | -0.28(-0.98%) |
Jun 05, 2023 | 28.09 | 28.78 | 27.64 | 28.65 | 4,271,386 | +0.68(+2.43%) |
Jun 02, 2023 | 28.02 | 28.48 | 27.43 | 27.97 | 4,773,591 | +0.80(+2.94%) |
Jun 01, 2023 | 27.46 | 27.75 | 26.87 | 27.17 | 4,205,915 | -0.28(-1.02%) |
May 31, 2023 | 27.58 | 27.83 | 27.02 | 27.45 | 4,533,988 | +0.13(+0.48%) |
May 30, 2023 | 27.74 | 27.94 | 27.29 | 27.32 | 4,609,493 | -0.13(-0.47%) |
May 26, 2023 | 26.97 | 27.78 | 26.57 | 27.45 | 4,656,261 | +0.80(+3.00%) |
May 25, 2023 | 26.60 | 26.89 | 26.04 | 26.65 | 3,302,763 | +0.49(+1.87%) |
May 24, 2023 | 26.53 | 26.82 | 25.51 | 26.16 | 3,758,821 | -0.47(-1.76%) |
May 23, 2023 | 27.32 | 27.84 | 26.50 | 26.63 | 4,288,103 | -0.85(-3.09%) |
May 22, 2023 | 26.81 | 27.91 | 26.42 | 27.48 | 5,339,827 | +0.79(+2.96%) |
May 19, 2023 | 27.29 | 27.29 | 26.10 | 26.69 | 8,278,273 | -0.82(-2.98%) |
May 18, 2023 | 27.60 | 28.16 | 26.86 | 27.51 | 9,265,077 | -0.39(-1.40%) |
May 17, 2023 | 29.31 | 29.41 | 27.52 | 27.90 | 13,895,723 | -2.29(-7.59%) |
May 16, 2023 | 31.32 | 31.89 | 29.62 | 30.19 | 14,164,531 | -3.25(-9.72%) |
May 15, 2023 | 33.06 | 33.76 | 32.91 | 33.44 | 6,816,008 | +0.57(+1.73%) |
May 12, 2023 | 32.69 | 33.62 | 32.54 | 32.87 | 2,590,894 | -0.25(-0.75%) |
May 11, 2023 | 32.86 | 33.56 | 32.43 | 33.12 | 2,837,942 | +0.46(+1.41%) |
May 10, 2023 | 34.00 | 34.20 | 32.35 | 32.66 | 3,909,028 | -0.96(-2.86%) |
May 09, 2023 | 33.85 | 34.20 | 33.43 | 33.62 | 2,625,338 | -0.75(-2.18%) |
May 08, 2023 | 33.90 | 34.56 | 33.57 | 34.37 | 2,968,845 | +0.46(+1.36%) |
May 05, 2023 | 32.96 | 34.88 | 32.75 | 33.91 | 7,267,323 | +1.38(+4.24%) |
May 04, 2023 | 32.57 | 33.32 | 32.13 | 32.53 | 2,677,437 | -0.10(-0.31%) |
May 03, 2023 | 31.63 | 33.35 | 31.46 | 32.63 | 2,341,033 | +0.82(+2.58%) |
May 02, 2023 | 32.44 | 32.55 | 31.31 | 31.81 | 2,176,875 | -0.61(-1.88%) |
May 01, 2023 | 32.80 | 33.49 | 32.13 | 32.42 | 2,233,062 | -0.03(-0.09%) |
Apr 28, 2023 | 32.25 | 32.82 | 31.87 | 32.45 | 2,019,821 | +0.01(+0.03%) |
Apr 27, 2023 | 33.02 | 33.48 | 30.60 | 32.44 | 5,106,524 | -0.44(-1.34%) |
Apr 26, 2023 | 32.63 | 33.80 | 32.02 | 32.88 | 4,293,782 | +0.72(+2.24%) |
Apr 25, 2023 | 33.49 | 33.49 | 32.00 | 32.16 | 3,686,810 | -1.45(-4.31%) |
Apr 24, 2023 | 33.28 | 33.75 | 32.81 | 33.61 | 3,411,802 | +0.30(+0.90%) |
Apr 21, 2023 | 31.91 | 33.51 | 31.62 | 33.31 | 4,772,237 | +1.42(+4.45%) |
Apr 20, 2023 | 31.09 | 33.12 | 31.00 | 31.89 | 5,945,894 | +0.38(+1.21%) |
Apr 19, 2023 | 31.50 | 32.66 | 31.28 | 31.51 | 4,003,286 | -0.40(-1.25%) |
Apr 18, 2023 | 30.80 | 32.01 | 30.56 | 31.91 | 4,930,327 | +1.46(+4.79%) |
Apr 17, 2023 | 30.72 | 30.72 | 29.92 | 30.45 | 2,725,590 | -0.26(-0.85%) |
Apr 14, 2023 | 30.09 | 32.18 | 29.98 | 30.71 | 6,817,955 | +0.79(+2.64%) |
Apr 13, 2023 | 29.60 | 30.09 | 29.33 | 29.92 | 2,414,863 | +0.60(+2.05%) |
Apr 12, 2023 | 30.49 | 30.65 | 29.11 | 29.32 | 2,258,419 | -0.55(-1.84%) |
Apr 11, 2023 | 30.05 | 30.66 | 29.66 | 29.87 | 3,104,917 | -0.52(-1.71%) |
Apr 10, 2023 | 28.98 | 30.45 | 28.86 | 30.39 | 3,852,623 | +1.01(+3.44%) |
Apr 06, 2023 | 29.16 | 29.55 | 28.25 | 29.38 | 4,539,207 | +0.03(+0.10%) |
Apr 05, 2023 | 31.00 | 31.00 | 29.00 | 29.35 | 10,304,639 | -3.16(-9.72%) |
Apr 04, 2023 | 31.68 | 33.20 | 31.68 | 32.51 | 8,973,691 | +1.32(+4.23%) |