Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 26.61 | 26.79 | 26.42 | 26.66 | 13,759,061 | +0.11(+0.42%) |
Jun 29, 2023 | 27.04 | 27.34 | 26.46 | 26.55 | 16,787,114 | -0.66(-2.44%) |
Jun 28, 2023 | 26.68 | 27.21 | 26.39 | 27.21 | 19,626,440 | +0.41(+1.54%) |
Jun 27, 2023 | 26.73 | 27.30 | 26.33 | 26.80 | 50,124,924 | -2.76(-9.34%) |
Jun 26, 2023 | 29.29 | 29.83 | 29.14 | 29.56 | 12,291,807 | +0.18(+0.61%) |
Jun 23, 2023 | 29.69 | 29.76 | 29.29 | 29.38 | 16,938,864 | -0.46(-1.54%) |
Jun 22, 2023 | 29.62 | 29.94 | 29.46 | 29.84 | 6,357,458 | +0.31(+1.05%) |
Jun 21, 2023 | 30.25 | 30.44 | 29.45 | 29.53 | 11,099,723 | -0.78(-2.56%) |
Jun 20, 2023 | 30.53 | 30.78 | 30.25 | 30.31 | 12,090,819 | -0.26(-0.86%) |
Jun 16, 2023 | 29.79 | 30.70 | 29.69 | 30.57 | 17,119,716 | +0.61(+2.03%) |
Jun 15, 2023 | 29.58 | 30.08 | 29.58 | 29.96 | 9,161,531 | +0.48(+1.62%) |
Jun 14, 2023 | 30.13 | 30.26 | 29.41 | 29.49 | 9,284,143 | -0.41(-1.38%) |
Jun 13, 2023 | 29.75 | 30.10 | 29.45 | 29.90 | 6,961,929 | +0.29(+0.98%) |
Jun 12, 2023 | 29.53 | 29.78 | 29.37 | 29.61 | 6,203,188 | +0.21(+0.70%) |
Jun 09, 2023 | 29.74 | 29.82 | 28.92 | 29.40 | 6,658,032 | -0.40(-1.35%) |
Jun 08, 2023 | 29.88 | 29.92 | 29.53 | 29.81 | 4,713,377 | -0.07(-0.25%) |
Jun 07, 2023 | 29.51 | 29.99 | 29.23 | 29.88 | 6,858,606 | +0.37(+1.27%) |
Jun 06, 2023 | 29.17 | 29.55 | 28.98 | 29.51 | 4,736,460 | +0.26(+0.90%) |
Jun 05, 2023 | 29.31 | 29.92 | 29.12 | 29.24 | 7,533,636 | +0.06(+0.19%) |
Jun 02, 2023 | 28.62 | 29.23 | 28.51 | 29.19 | 7,707,102 | +0.81(+2.87%) |
Jun 01, 2023 | 28.34 | 28.66 | 28.08 | 28.37 | 8,237,923 | -0.05(-0.16%) |
May 31, 2023 | 27.93 | 28.49 | 27.85 | 28.42 | 11,319,667 | +0.41(+1.47%) |
May 30, 2023 | 27.84 | 28.04 | 27.60 | 28.01 | 8,022,766 | -0.07(-0.27%) |
May 26, 2023 | 27.88 | 28.19 | 27.59 | 28.08 | 7,768,355 | +0.04(+0.13%) |
May 25, 2023 | 28.32 | 28.50 | 27.84 | 28.05 | 9,488,297 | -0.77(-2.66%) |
May 24, 2023 | 29.57 | 29.68 | 28.77 | 28.81 | 7,316,253 | -0.76(-2.56%) |
May 23, 2023 | 29.11 | 29.81 | 28.99 | 29.57 | 7,998,810 | +0.38(+1.31%) |
May 22, 2023 | 29.19 | 29.26 | 28.21 | 29.19 | 10,934,840 | -0.08(-0.29%) |
May 19, 2023 | 29.48 | 29.70 | 29.16 | 29.27 | 5,189,892 | -0.17(-0.57%) |
May 18, 2023 | 29.49 | 29.52 | 29.08 | 29.44 | 6,988,004 | -0.09(-0.32%) |
May 17, 2023 | 29.09 | 29.57 | 29.04 | 29.53 | 8,299,457 | +0.64(+2.20%) |
May 16, 2023 | 28.96 | 29.13 | 28.65 | 28.90 | 5,484,208 | -0.14(-0.48%) |
May 15, 2023 | 28.64 | 29.05 | 28.52 | 29.04 | 6,888,632 | +0.40(+1.38%) |
May 12, 2023 | 28.89 | 28.93 | 28.45 | 28.64 | 5,262,823 | -0.09(-0.32%) |
May 11, 2023 | 29.02 | 29.05 | 28.59 | 28.73 | 5,794,051 | -0.39(-1.33%) |
May 10, 2023 | 29.10 | 29.29 | 28.75 | 29.12 | 7,468,801 | +0.14(+0.48%) |
May 09, 2023 | 29.04 | 29.13 | 28.77 | 28.98 | 8,626,216 | -0.20(-0.69%) |
May 08, 2023 | 29.61 | 29.66 | 29.05 | 29.18 | 7,613,887 | -0.47(-1.59%) |
May 05, 2023 | 29.27 | 29.80 | 29.27 | 29.65 | 7,232,589 | +0.57(+1.97%) |
May 04, 2023 | 29.46 | 29.68 | 28.93 | 29.08 | 7,665,932 | -0.38(-1.28%) |
May 03, 2023 | 30.66 | 30.72 | 29.38 | 29.46 | 15,348,211 | -1.42(-4.60%) |
May 02, 2023 | 31.88 | 31.89 | 30.30 | 30.88 | 9,751,905 | -1.02(-3.21%) |
May 01, 2023 | 32.54 | 32.59 | 31.84 | 31.90 | 5,563,007 | -0.59(-1.82%) |
Apr 28, 2023 | 32.39 | 32.61 | 32.23 | 32.49 | 12,886,885 | +0.14(+0.43%) |
Apr 27, 2023 | 32.13 | 32.45 | 32.10 | 32.35 | 6,553,046 | +0.27(+0.83%) |
Apr 26, 2023 | 31.87 | 32.21 | 31.86 | 32.09 | 3,994,903 | -0.08(-0.26%) |
Apr 25, 2023 | 32.65 | 32.76 | 32.13 | 32.17 | 4,733,442 | -0.55(-1.69%) |
Apr 24, 2023 | 32.56 | 32.74 | 32.42 | 32.72 | 2,701,465 | +0.21(+0.65%) |
Apr 21, 2023 | 32.60 | 32.70 | 32.20 | 32.51 | 5,186,252 | -0.09(-0.28%) |
Apr 20, 2023 | 31.85 | 33.31 | 31.68 | 32.60 | 12,532,174 | +0.51(+1.58%) |
Apr 19, 2023 | 32.68 | 32.70 | 31.92 | 32.10 | 6,876,331 | -0.70(-2.14%) |
Apr 18, 2023 | 33.23 | 33.23 | 32.62 | 32.80 | 5,262,377 | -0.33(-1.00%) |
Apr 17, 2023 | 32.63 | 33.17 | 32.59 | 33.13 | 4,712,672 | +0.57(+1.76%) |
Apr 14, 2023 | 32.99 | 33.16 | 32.37 | 32.56 | 4,129,074 | -0.42(-1.29%) |
Apr 13, 2023 | 32.88 | 32.99 | 32.66 | 32.98 | 5,152,475 | +0.07(+0.21%) |
Apr 12, 2023 | 33.69 | 33.72 | 32.82 | 32.91 | 5,743,694 | -0.56(-1.67%) |
Apr 11, 2023 | 33.39 | 33.60 | 33.31 | 33.47 | 5,071,304 | +0.18(+0.53%) |
Apr 10, 2023 | 32.96 | 33.30 | 32.92 | 33.29 | 6,119,300 | +0.31(+0.95%) |
Apr 06, 2023 | 33.24 | 33.37 | 32.78 | 32.98 | 6,110,038 | -0.31(-0.94%) |
Apr 05, 2023 | 32.92 | 33.51 | 32.91 | 33.29 | 9,368,575 | +0.25(+0.75%) |
Apr 04, 2023 | 32.82 | 33.12 | 32.68 | 33.05 | 7,682,648 | +0.36(+1.10%) |