Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 30.97 | 31.03 | 30.62 | 30.66 | 2,718,634 | +0.44(+1.46%) |
Jun 29, 2023 | 29.95 | 30.24 | 29.90 | 30.22 | 1,999,465 | +0.35(+1.18%) |
Jun 28, 2023 | 29.94 | 30.09 | 29.59 | 29.87 | 2,256,338 | -0.14(-0.46%) |
Jun 27, 2023 | 29.41 | 30.10 | 29.24 | 30.01 | 2,898,000 | +0.67(+2.27%) |
Jun 26, 2023 | 29.34 | 29.70 | 29.30 | 29.34 | 3,628,970 | +0.07(+0.23%) |
Jun 23, 2023 | 29.59 | 29.76 | 29.20 | 29.27 | 3,568,139 | -0.65(-2.16%) |
Jun 22, 2023 | 30.12 | 30.14 | 29.58 | 29.92 | 3,595,147 | -0.23(-0.75%) |
Jun 21, 2023 | 30.66 | 30.67 | 30.06 | 30.14 | 6,124,161 | -0.69(-2.22%) |
Jun 20, 2023 | 31.69 | 31.76 | 30.80 | 30.83 | 5,529,705 | -0.95(-2.99%) |
Jun 16, 2023 | 31.98 | 32.09 | 31.61 | 31.78 | 6,247,033 | +0.03(+0.09%) |
Jun 15, 2023 | 30.90 | 31.87 | 30.79 | 31.75 | 4,836,616 | +3.68(+13.11%) |
May 08, 2023 | 28.09 | 28.17 | 27.95 | 28.07 | 3,088,394 | +0.05(+0.17%) |
May 05, 2023 | 27.82 | 28.24 | 27.65 | 28.02 | 3,741,516 | +0.41(+1.48%) |
May 04, 2023 | 27.98 | 28.16 | 27.54 | 27.61 | 3,857,527 | -0.50(-1.76%) |
May 03, 2023 | 28.40 | 28.54 | 28.09 | 28.11 | 4,302,097 | -0.23(-0.82%) |
May 02, 2023 | 28.73 | 28.95 | 28.27 | 28.34 | 4,806,970 | -0.68(-2.34%) |
May 01, 2023 | 29.37 | 29.57 | 29.00 | 29.02 | 3,019,609 | -0.26(-0.90%) |
Apr 28, 2023 | 28.75 | 29.30 | 28.69 | 29.28 | 4,448,159 | +0.55(+1.93%) |
Apr 27, 2023 | 29.25 | 29.30 | 28.53 | 28.73 | 7,337,741 | -0.45(-1.53%) |
Apr 26, 2023 | 27.78 | 29.38 | 27.68 | 29.17 | 9,038,321 | -0.91(-3.03%) |
Apr 25, 2023 | 30.21 | 30.34 | 29.89 | 30.09 | 5,889,910 | -0.26(-0.86%) |
Apr 24, 2023 | 30.36 | 30.45 | 30.03 | 30.35 | 4,358,765 | -0.06(-0.19%) |
Apr 21, 2023 | 29.83 | 30.47 | 29.73 | 30.41 | 4,960,068 | +0.44(+1.46%) |
Apr 20, 2023 | 30.43 | 30.55 | 29.80 | 29.97 | 5,845,997 | -0.87(-2.83%) |
Apr 19, 2023 | 31.68 | 31.69 | 30.70 | 30.85 | 3,774,573 | -1.34(-4.16%) |
Apr 18, 2023 | 32.71 | 32.81 | 32.08 | 32.19 | 3,950,252 | -0.42(-1.28%) |
Apr 17, 2023 | 32.87 | 33.17 | 32.40 | 32.60 | 4,406,437 | -0.41(-1.24%) |
Apr 14, 2023 | 33.02 | 33.28 | 32.73 | 33.01 | 2,032,183 | -0.10(-0.29%) |
Apr 13, 2023 | 32.92 | 33.29 | 32.77 | 33.11 | 2,864,708 | +0.32(+0.98%) |
Apr 12, 2023 | 32.80 | 32.97 | 32.67 | 32.79 | 2,317,910 | +0.12(+0.36%) |
Apr 11, 2023 | 32.67 | 32.86 | 32.55 | 32.67 | 2,604,644 | -0.27(-0.83%) |
Apr 10, 2023 | 32.55 | 33.01 | 32.46 | 32.94 | 1,960,033 | +0.22(+0.68%) |
Apr 06, 2023 | 32.67 | 32.78 | 32.29 | 32.72 | 3,363,042 | -0.60(-1.81%) |
Apr 05, 2023 | 33.19 | 33.38 | 32.98 | 33.32 | 2,157,230 | +0.17(+0.50%) |
Apr 04, 2023 | 33.43 | 33.47 | 33.07 | 33.16 | 3,021,420 | -0.28(-0.84%) |