Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 30.46 | 30.65 | 30.10 | 30.54 | 1,655,874 | +0.24(+0.79%) |
Jun 29, 2023 | 30.21 | 30.45 | 30.01 | 30.30 | 1,069,976 | +0.17(+0.57%) |
Jun 28, 2023 | 29.93 | 30.42 | 29.61 | 30.13 | 1,340,966 | +0.03(+0.10%) |
Jun 27, 2023 | 30.10 | 30.20 | 29.71 | 30.10 | 2,095,061 | +0.18(+0.61%) |
Jun 26, 2023 | 29.33 | 30.16 | 29.22 | 29.92 | 1,445,028 | +0.81(+2.80%) |
Jun 23, 2023 | 28.91 | 29.23 | 28.77 | 29.11 | 5,475,488 | -0.28(-0.95%) |
Jun 22, 2023 | 29.21 | 29.60 | 29.14 | 29.38 | 905,564 | -0.19(-0.65%) |
Jun 21, 2023 | 29.15 | 29.64 | 29.13 | 29.58 | 1,016,823 | +0.23(+0.78%) |
Jun 20, 2023 | 29.21 | 29.40 | 29.01 | 29.35 | 1,081,706 | -0.09(-0.29%) |
Jun 16, 2023 | 30.06 | 30.15 | 29.37 | 29.43 | 1,204,863 | -0.34(-1.13%) |
Jun 15, 2023 | 29.92 | 30.24 | 29.44 | 29.77 | 1,957,375 | -0.27(-0.89%) |
Jun 14, 2023 | 30.65 | 30.87 | 29.86 | 30.04 | 1,764,319 | -0.33(-1.07%) |
Jun 13, 2023 | 30.30 | 30.87 | 30.27 | 30.36 | 1,658,264 | +0.11(+0.38%) |
Jun 12, 2023 | 29.64 | 30.29 | 29.42 | 30.25 | 2,115,978 | +0.85(+2.90%) |
Jun 09, 2023 | 30.17 | 30.50 | 29.34 | 29.39 | 3,323,388 | -0.78(-2.57%) |
Jun 08, 2023 | 28.73 | 30.34 | 28.59 | 30.17 | 6,068,188 | +3.76(+14.25%) |
Jun 07, 2023 | 25.88 | 26.44 | 25.83 | 26.41 | 1,285,253 | +0.62(+2.41%) |
Jun 06, 2023 | 24.59 | 25.98 | 24.59 | 25.78 | 1,213,565 | +1.12(+4.54%) |
Jun 05, 2023 | 24.81 | 24.96 | 24.47 | 24.66 | 674,095 | -0.32(-1.27%) |
Jun 02, 2023 | 24.50 | 25.00 | 24.33 | 24.98 | 1,055,064 | +0.94(+3.90%) |
Jun 01, 2023 | 23.63 | 24.36 | 23.50 | 24.04 | 1,149,609 | +0.55(+2.32%) |
May 31, 2023 | 23.42 | 23.56 | 23.03 | 23.49 | 1,805,083 | +0.08(+0.33%) |
May 30, 2023 | 23.92 | 24.08 | 23.41 | 23.42 | 1,273,963 | -0.42(-1.77%) |
May 26, 2023 | 23.65 | 23.86 | 23.38 | 23.84 | 1,325,458 | +0.24(+1.01%) |
May 25, 2023 | 23.52 | 23.86 | 23.32 | 23.60 | 1,766,585 | +0.05(+0.20%) |
May 24, 2023 | 23.47 | 23.61 | 23.17 | 23.55 | 1,517,771 | -0.16(-0.69%) |
May 23, 2023 | 24.65 | 24.71 | 23.47 | 23.71 | 1,844,682 | -1.13(-4.55%) |
May 22, 2023 | 24.80 | 25.03 | 24.64 | 24.84 | 1,005,760 | +0.14(+0.58%) |
May 19, 2023 | 25.06 | 25.06 | 24.42 | 24.70 | 1,272,077 | -0.28(-1.10%) |
May 18, 2023 | 24.53 | 24.99 | 24.47 | 24.98 | 1,108,877 | +0.32(+1.31%) |
May 17, 2023 | 24.38 | 24.76 | 24.25 | 24.66 | 850,244 | +0.47(+1.92%) |
May 16, 2023 | 24.74 | 24.93 | 23.98 | 24.19 | 1,694,017 | -0.70(-2.82%) |
May 15, 2023 | 25.00 | 25.11 | 24.58 | 24.89 | 1,574,091 | +0.06(+0.23%) |
May 12, 2023 | 24.89 | 25.22 | 24.55 | 24.84 | 2,805,377 | -0.08(-0.31%) |
May 11, 2023 | 25.04 | 25.29 | 24.71 | 24.91 | 1,462,848 | +0.34(+1.39%) |
May 10, 2023 | 25.94 | 25.99 | 23.53 | 24.57 | 3,000,121 | -1.05(-4.08%) |
May 09, 2023 | 26.03 | 26.52 | 25.42 | 25.61 | 2,334,182 | -0.42(-1.61%) |
May 08, 2023 | 26.32 | 26.48 | 25.68 | 26.03 | 1,327,579 | -0.09(-0.33%) |
May 05, 2023 | 25.12 | 26.28 | 25.04 | 26.12 | 1,349,057 | +1.59(+6.47%) |
May 04, 2023 | 25.81 | 25.82 | 24.46 | 24.53 | 1,938,155 | -1.29(-5.00%) |
May 03, 2023 | 26.37 | 26.57 | 25.77 | 25.82 | 1,477,315 | -0.55(-2.09%) |
May 02, 2023 | 27.11 | 27.11 | 25.82 | 26.37 | 1,529,483 | -0.85(-3.11%) |
May 01, 2023 | 26.81 | 27.41 | 26.81 | 27.22 | 1,754,407 | +0.48(+1.81%) |
Apr 28, 2023 | 25.97 | 26.90 | 25.78 | 26.74 | 1,753,101 | +0.60(+2.29%) |
Apr 27, 2023 | 25.82 | 26.18 | 25.52 | 26.14 | 1,823,926 | +0.41(+1.59%) |
Apr 26, 2023 | 26.84 | 26.85 | 25.57 | 25.73 | 1,591,033 | -1.01(-3.77%) |
Apr 25, 2023 | 26.83 | 27.20 | 26.50 | 26.74 | 1,251,011 | -0.33(-1.23%) |
Apr 24, 2023 | 27.17 | 27.53 | 26.75 | 27.07 | 2,169,791 | -0.15(-0.56%) |
Apr 21, 2023 | 26.16 | 27.37 | 26.00 | 27.22 | 1,842,056 | +0.96(+3.65%) |
Apr 20, 2023 | 26.65 | 26.71 | 25.92 | 26.26 | 1,542,348 | -0.04(-0.14%) |
Apr 19, 2023 | 26.55 | 26.62 | 26.13 | 26.30 | 3,931,766 | -0.43(-1.60%) |
Apr 18, 2023 | 26.59 | 27.22 | 26.48 | 26.73 | 1,898,533 | +0.19(+0.72%) |
Apr 17, 2023 | 26.11 | 26.56 | 26.05 | 26.54 | 1,069,640 | +0.54(+2.08%) |
Apr 14, 2023 | 25.63 | 26.08 | 25.60 | 25.99 | 970,655 | +0.36(+1.41%) |
Apr 13, 2023 | 25.55 | 25.78 | 25.47 | 25.63 | 773,004 | +0.32(+1.28%) |
Apr 12, 2023 | 25.91 | 26.05 | 25.24 | 25.31 | 649,396 | -0.20(-0.78%) |
Apr 11, 2023 | 25.49 | 25.74 | 25.40 | 25.51 | 805,564 | +0.02(+0.07%) |
Apr 10, 2023 | 24.68 | 25.62 | 24.66 | 25.49 | 1,092,057 | +0.78(+3.15%) |
Apr 06, 2023 | 24.79 | 25.03 | 24.47 | 24.71 | 870,067 | +0.01(+0.04%) |
Apr 05, 2023 | 24.98 | 24.98 | 24.59 | 24.70 | 809,612 | -0.38(-1.52%) |
Apr 04, 2023 | 25.50 | 25.50 | 24.69 | 25.08 | 729,079 | -0.30(-1.20%) |