Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 28.21 | 28.39 | 28.03 | 28.16 | 258,093 | +0.18(+0.66%) |
Jun 29, 2023 | 27.53 | 28.05 | 27.48 | 27.98 | 176,766 | +0.40(+1.44%) |
Jun 28, 2023 | 27.21 | 27.63 | 26.93 | 27.58 | 376,367 | +0.27(+0.98%) |
Jun 27, 2023 | 27.63 | 27.75 | 27.24 | 27.31 | 445,733 | -0.35(-1.27%) |
Jun 26, 2023 | 27.67 | 27.88 | 27.46 | 27.66 | 311,557 | -0.07(-0.27%) |
Jun 23, 2023 | 27.63 | 27.96 | 27.57 | 27.74 | 1,146,147 | -0.42(-1.47%) |
Jun 22, 2023 | 28.31 | 28.35 | 28.02 | 28.15 | 238,900 | -0.33(-1.17%) |
Jun 21, 2023 | 28.10 | 28.62 | 28.10 | 28.48 | 194,747 | +0.28(+0.98%) |
Jun 20, 2023 | 28.37 | 28.40 | 27.90 | 28.21 | 231,600 | -0.43(-1.51%) |
Jun 16, 2023 | 29.12 | 29.12 | 28.48 | 28.64 | 297,214 | -0.16(-0.54%) |
Jun 15, 2023 | 28.75 | 28.96 | 28.64 | 28.80 | 262,577 | +0.25(+0.87%) |
Jun 14, 2023 | 28.25 | 28.87 | 28.25 | 28.55 | 364,436 | +0.57(+2.04%) |
Jun 13, 2023 | 28.27 | 28.48 | 27.77 | 27.98 | 300,962 | +0.22(+0.80%) |
Jun 12, 2023 | 27.99 | 28.10 | 27.54 | 27.75 | 419,438 | -0.16(-0.56%) |
Jun 09, 2023 | 28.07 | 28.14 | 27.82 | 27.91 | 253,242 | +0.06(+0.20%) |
Jun 08, 2023 | 28.13 | 28.24 | 27.77 | 27.86 | 278,897 | -0.28(-0.98%) |
Jun 07, 2023 | 28.32 | 28.44 | 27.91 | 28.13 | 375,178 | +0.07(+0.26%) |
Jun 06, 2023 | 27.63 | 28.16 | 27.63 | 28.06 | 344,231 | +0.06(+0.20%) |
Jun 05, 2023 | 28.40 | 28.58 | 27.90 | 28.00 | 330,453 | -0.47(-1.65%) |
Jun 02, 2023 | 28.34 | 28.62 | 28.20 | 28.47 | 327,530 | +0.65(+2.32%) |
Jun 01, 2023 | 27.70 | 28.02 | 27.57 | 27.83 | 291,001 | +0.35(+1.28%) |
May 31, 2023 | 27.20 | 27.90 | 27.08 | 27.48 | 467,968 | +0.13(+0.47%) |
May 30, 2023 | 27.15 | 27.47 | 26.86 | 27.35 | 364,524 | -0.04(-0.16%) |
May 26, 2023 | 26.89 | 27.53 | 26.85 | 27.39 | 377,178 | +0.50(+1.86%) |
May 25, 2023 | 27.08 | 27.17 | 26.68 | 26.89 | 361,384 | -0.52(-1.89%) |
May 24, 2023 | 27.33 | 27.51 | 27.05 | 27.41 | 288,983 | -0.03(-0.10%) |
May 23, 2023 | 27.45 | 27.73 | 27.30 | 27.44 | 330,395 | +0.00(+0.00%) |
May 22, 2023 | 27.00 | 27.74 | 26.77 | 27.44 | 439,779 | +0.23(+0.84%) |
May 19, 2023 | 27.03 | 27.55 | 26.88 | 27.21 | 398,546 | +0.18(+0.68%) |
May 18, 2023 | 26.37 | 27.09 | 26.35 | 27.02 | 390,822 | +0.48(+1.82%) |
May 17, 2023 | 26.79 | 26.79 | 25.62 | 26.54 | 1,216,661 | -0.23(-0.85%) |
May 16, 2023 | 27.42 | 27.80 | 26.69 | 26.77 | 909,461 | -1.62(-5.72%) |
May 15, 2023 | 28.63 | 28.87 | 28.21 | 28.39 | 367,818 | -0.53(-1.82%) |
May 12, 2023 | 28.85 | 29.19 | 28.43 | 28.92 | 268,634 | +0.11(+0.37%) |
May 11, 2023 | 28.26 | 28.97 | 28.11 | 28.82 | 351,162 | +0.39(+1.36%) |
May 10, 2023 | 28.55 | 28.55 | 27.92 | 28.43 | 330,700 | +0.15(+0.53%) |
May 09, 2023 | 28.32 | 28.45 | 28.01 | 28.28 | 259,388 | -0.19(-0.68%) |
May 08, 2023 | 28.39 | 28.59 | 28.00 | 28.47 | 403,383 | +0.21(+0.75%) |
May 05, 2023 | 28.39 | 28.76 | 28.02 | 28.26 | 624,830 | +0.58(+2.09%) |
May 04, 2023 | 28.40 | 28.45 | 27.19 | 27.68 | 836,412 | -0.85(-2.98%) |
May 03, 2023 | 29.17 | 29.28 | 28.52 | 28.54 | 437,920 | -0.83(-2.84%) |
May 02, 2023 | 29.83 | 29.83 | 29.03 | 29.37 | 386,226 | -0.55(-1.85%) |
May 01, 2023 | 30.35 | 30.41 | 29.66 | 29.92 | 292,035 | -0.29(-0.96%) |
Apr 28, 2023 | 30.10 | 30.43 | 29.90 | 30.21 | 309,741 | +0.01(+0.03%) |
Apr 27, 2023 | 29.33 | 30.22 | 29.18 | 30.20 | 457,490 | +0.84(+2.87%) |
Apr 26, 2023 | 29.80 | 29.90 | 29.24 | 29.36 | 360,089 | -0.26(-0.89%) |
Apr 25, 2023 | 29.87 | 29.94 | 29.47 | 29.62 | 302,345 | -0.55(-1.83%) |
Apr 24, 2023 | 29.97 | 30.47 | 29.93 | 30.18 | 554,916 | +0.13(+0.44%) |
Apr 21, 2023 | 30.19 | 30.50 | 29.89 | 30.05 | 348,975 | -0.59(-1.92%) |
Apr 20, 2023 | 30.63 | 30.79 | 30.40 | 30.63 | 241,681 | -0.15(-0.48%) |
Apr 19, 2023 | 31.02 | 31.15 | 30.52 | 30.78 | 340,810 | -0.36(-1.16%) |
Apr 18, 2023 | 31.29 | 31.48 | 30.96 | 31.14 | 398,343 | +0.11(+0.34%) |
Apr 17, 2023 | 30.84 | 31.39 | 30.70 | 31.04 | 501,476 | +0.18(+0.60%) |
Apr 14, 2023 | 30.52 | 30.96 | 30.38 | 30.85 | 431,984 | -0.02(-0.06%) |
Apr 13, 2023 | 29.95 | 30.99 | 29.81 | 30.87 | 569,306 | +1.14(+3.84%) |
Apr 12, 2023 | 29.61 | 29.87 | 29.37 | 29.73 | 523,939 | +0.04(+0.15%) |
Apr 11, 2023 | 29.33 | 29.88 | 29.12 | 29.69 | 520,702 | +0.11(+0.36%) |
Apr 10, 2023 | 29.46 | 30.47 | 29.33 | 29.58 | 683,390 | +0.24(+0.81%) |
Apr 06, 2023 | 28.78 | 29.75 | 28.01 | 29.34 | 1,801,391 | +0.68(+2.39%) |
Apr 05, 2023 | 28.42 | 28.67 | 28.10 | 28.66 | 292,763 | +0.14(+0.49%) |
Apr 04, 2023 | 29.05 | 29.06 | 28.29 | 28.52 | 318,730 | -0.56(-1.93%) |