Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 32.02 | 32.42 | 32.02 | 32.40 | 13,007 | +0.58(+1.82%) |
Jun 29, 2023 | 31.53 | 31.88 | 31.53 | 31.82 | 7,536 | +0.38(+1.22%) |
Jun 28, 2023 | 31.06 | 31.52 | 31.06 | 31.44 | 4,335 | +0.37(+1.21%) |
Jun 27, 2023 | 30.91 | 31.06 | 30.81 | 31.06 | 4,476 | +0.15(+0.48%) |
Jun 26, 2023 | 30.09 | 30.91 | 30.09 | 30.91 | 7,513 | +0.79(+2.63%) |
Jun 23, 2023 | 30.22 | 30.57 | 30.10 | 30.12 | 6,970 | -0.42(-1.36%) |
Jun 22, 2023 | 30.96 | 30.96 | 30.52 | 30.54 | 9,350 | -0.42(-1.36%) |
Jun 21, 2023 | 31.11 | 31.36 | 30.90 | 30.96 | 25,330 | -0.32(-1.02%) |
Jun 20, 2023 | 31.77 | 31.77 | 31.20 | 31.28 | 8,144 | -0.34(-1.07%) |
Jun 16, 2023 | 31.84 | 31.99 | 31.50 | 31.62 | 16,835 | +0.00(+0.00%) |
Jun 15, 2023 | 30.97 | 31.63 | 30.79 | 31.62 | 27,072 | +0.69(+2.24%) |
Jun 14, 2023 | 31.20 | 31.37 | 30.83 | 30.92 | 17,869 | -0.07(-0.24%) |
Jun 13, 2023 | 31.35 | 31.72 | 30.98 | 31.00 | 10,454 | -0.25(-0.81%) |
Jun 12, 2023 | 31.36 | 31.40 | 30.85 | 31.25 | 7,013 | -0.35(-1.11%) |
Jun 09, 2023 | 32.05 | 32.05 | 31.45 | 31.60 | 6,483 | -0.44(-1.39%) |
Jun 08, 2023 | 31.45 | 32.13 | 31.23 | 32.05 | 53,486 | +0.52(+1.66%) |
Jun 07, 2023 | 31.01 | 31.53 | 31.01 | 31.52 | 12,259 | +0.79(+2.56%) |
Jun 06, 2023 | 31.09 | 31.21 | 30.54 | 30.74 | 10,524 | -0.57(-1.82%) |
Jun 05, 2023 | 31.32 | 31.43 | 30.71 | 31.31 | 9,826 | +0.03(+0.09%) |
Jun 02, 2023 | 30.02 | 31.31 | 30.02 | 31.28 | 24,981 | +1.49(+5.00%) |
Jun 01, 2023 | 29.52 | 29.85 | 29.51 | 29.79 | 13,628 | +0.27(+0.92%) |
May 31, 2023 | 29.53 | 29.76 | 29.26 | 29.52 | 22,887 | -0.47(-1.56%) |
May 30, 2023 | 29.71 | 30.00 | 29.33 | 29.99 | 12,414 | +0.07(+0.24%) |
May 26, 2023 | 29.82 | 30.10 | 29.60 | 29.92 | 6,287 | +0.20(+0.69%) |
May 25, 2023 | 29.96 | 30.18 | 29.27 | 29.71 | 9,636 | -0.42(-1.41%) |
May 24, 2023 | 30.79 | 30.79 | 30.14 | 30.14 | 5,257 | -0.79(-2.54%) |
May 23, 2023 | 29.98 | 30.92 | 29.90 | 30.92 | 25,161 | +1.08(+3.61%) |
May 22, 2023 | 29.93 | 30.11 | 29.79 | 29.85 | 24,550 | -0.17(-0.58%) |
May 19, 2023 | 30.34 | 30.34 | 29.96 | 30.02 | 5,234 | -0.04(-0.12%) |
May 18, 2023 | 29.83 | 30.06 | 29.60 | 30.06 | 11,019 | +0.20(+0.67%) |
May 17, 2023 | 30.01 | 30.09 | 29.74 | 29.86 | 6,558 | -0.18(-0.61%) |
May 16, 2023 | 30.84 | 30.84 | 29.98 | 30.04 | 9,152 | -0.80(-2.61%) |
May 15, 2023 | 30.17 | 30.91 | 29.98 | 30.84 | 15,729 | +0.88(+2.93%) |
May 12, 2023 | 29.78 | 30.08 | 29.69 | 29.97 | 5,703 | +0.28(+0.95%) |
May 11, 2023 | 29.67 | 29.92 | 29.62 | 29.68 | 9,505 | -0.32(-1.07%) |
May 10, 2023 | 30.39 | 30.39 | 29.87 | 30.00 | 5,399 | -0.31(-1.03%) |
May 09, 2023 | 29.96 | 30.36 | 29.72 | 30.31 | 10,893 | +0.37(+1.22%) |
May 08, 2023 | 30.26 | 30.52 | 29.95 | 29.95 | 13,139 | -0.04(-0.12%) |
May 05, 2023 | 29.69 | 30.21 | 29.69 | 29.98 | 14,695 | +0.75(+2.56%) |
May 04, 2023 | 29.42 | 29.62 | 29.17 | 29.23 | 14,309 | -0.33(-1.11%) |
May 03, 2023 | 30.12 | 30.12 | 29.54 | 29.56 | 11,593 | -0.76(-2.50%) |
May 02, 2023 | 30.91 | 30.91 | 29.62 | 30.32 | 9,695 | -0.84(-2.70%) |
May 01, 2023 | 31.18 | 31.31 | 31.08 | 31.16 | 27,919 | +0.06(+0.20%) |
Apr 28, 2023 | 30.51 | 31.25 | 30.51 | 31.10 | 16,091 | +0.68(+2.24%) |
Apr 27, 2023 | 29.94 | 30.43 | 29.94 | 30.42 | 10,074 | +0.47(+1.57%) |
Apr 26, 2023 | 30.19 | 30.30 | 29.68 | 29.95 | 20,386 | -0.45(-1.47%) |
Apr 25, 2023 | 30.95 | 30.95 | 30.30 | 30.40 | 14,739 | -0.90(-2.86%) |
Apr 24, 2023 | 30.76 | 31.32 | 30.76 | 31.29 | 14,080 | +0.53(+1.72%) |
Apr 21, 2023 | 30.56 | 30.86 | 30.47 | 30.76 | 4,420 | +0.22(+0.72%) |
Apr 20, 2023 | 30.79 | 30.79 | 30.31 | 30.54 | 9,949 | -0.25(-0.80%) |
Apr 19, 2023 | 30.92 | 30.98 | 30.73 | 30.79 | 13,044 | -0.35(-1.12%) |
Apr 18, 2023 | 31.21 | 31.31 | 31.04 | 31.14 | 11,606 | -0.16(-0.50%) |
Apr 17, 2023 | 31.74 | 31.74 | 31.14 | 31.29 | 5,967 | -0.09(-0.29%) |
Apr 14, 2023 | 31.56 | 31.74 | 31.34 | 31.38 | 4,608 | -0.17(-0.53%) |
Apr 13, 2023 | 31.48 | 31.62 | 31.40 | 31.55 | 8,674 | +0.26(+0.82%) |
Apr 12, 2023 | 31.50 | 31.61 | 31.29 | 31.29 | 15,153 | -0.05(-0.15%) |
Apr 11, 2023 | 30.87 | 31.55 | 30.87 | 31.34 | 9,276 | +0.43(+1.40%) |
Apr 10, 2023 | 30.70 | 31.05 | 30.70 | 30.91 | 8,367 | +0.04(+0.12%) |
Apr 06, 2023 | 30.93 | 31.02 | 30.66 | 30.87 | 15,074 | -0.08(-0.27%) |
Apr 05, 2023 | 30.62 | 31.00 | 30.49 | 30.95 | 8,268 | +0.38(+1.25%) |
Apr 04, 2023 | 31.14 | 31.14 | 30.31 | 30.57 | 22,463 | -0.42(-1.35%) |