Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 28.37 | 28.82 | 28.27 | 28.45 | 365,446 | +0.20(+0.71%) |
Jun 29, 2023 | 28.33 | 28.67 | 28.10 | 28.25 | 542,697 | -0.08(-0.28%) |
Jun 28, 2023 | 27.79 | 28.37 | 27.60 | 28.33 | 969,128 | +0.42(+1.50%) |
Jun 27, 2023 | 27.89 | 28.09 | 27.70 | 27.91 | 656,831 | +0.27(+0.98%) |
Jun 26, 2023 | 27.81 | 28.37 | 27.60 | 27.64 | 460,160 | -0.49(-1.74%) |
Jun 23, 2023 | 28.12 | 28.66 | 27.82 | 28.13 | 487,163 | -0.44(-1.54%) |
Jun 22, 2023 | 27.52 | 28.80 | 27.27 | 28.57 | 726,980 | +0.92(+3.33%) |
Jun 21, 2023 | 28.00 | 28.05 | 27.13 | 27.65 | 648,452 | -0.43(-1.53%) |
Jun 20, 2023 | 27.85 | 28.13 | 27.41 | 28.08 | 604,618 | +0.09(+0.32%) |
Jun 16, 2023 | 28.80 | 29.11 | 27.86 | 27.99 | 958,329 | -0.80(-2.78%) |
Jun 15, 2023 | 28.78 | 29.40 | 28.72 | 28.79 | 508,485 | -0.09(-0.31%) |
Jun 14, 2023 | 29.57 | 29.63 | 28.64 | 28.88 | 905,247 | -0.86(-2.89%) |
Jun 13, 2023 | 29.33 | 29.92 | 29.08 | 29.74 | 462,180 | +0.63(+2.16%) |
Jun 12, 2023 | 29.30 | 29.56 | 28.75 | 29.11 | 540,222 | +0.00(+0.00%) |
Jun 09, 2023 | 30.30 | 30.31 | 28.74 | 29.11 | 815,193 | -1.13(-3.74%) |
Jun 08, 2023 | 28.08 | 30.25 | 27.70 | 30.24 | 1,372,426 | +2.11(+7.50%) |
Jun 07, 2023 | 28.45 | 28.65 | 28.00 | 28.13 | 524,398 | -0.16(-0.57%) |
Jun 06, 2023 | 27.80 | 28.40 | 27.36 | 28.29 | 942,659 | +0.48(+1.73%) |
Jun 05, 2023 | 27.76 | 28.32 | 27.75 | 27.81 | 758,852 | -0.15(-0.54%) |
Jun 02, 2023 | 28.47 | 28.59 | 27.52 | 27.96 | 1,141,748 | -0.20(-0.71%) |
Jun 01, 2023 | 28.24 | 28.65 | 27.83 | 28.16 | 587,095 | -0.20(-0.71%) |
May 31, 2023 | 28.48 | 28.56 | 27.84 | 28.36 | 482,446 | -0.10(-0.35%) |
May 30, 2023 | 28.19 | 28.75 | 27.81 | 28.46 | 631,941 | +0.44(+1.57%) |
May 26, 2023 | 28.41 | 28.59 | 27.56 | 28.02 | 836,838 | -0.57(-1.99%) |
May 25, 2023 | 29.58 | 29.84 | 28.44 | 28.59 | 659,316 | -0.80(-2.72%) |
May 24, 2023 | 28.90 | 29.47 | 28.15 | 29.39 | 985,042 | +0.39(+1.34%) |
May 23, 2023 | 28.72 | 29.50 | 28.71 | 29.00 | 788,615 | +0.18(+0.62%) |
May 22, 2023 | 28.68 | 29.06 | 28.50 | 28.82 | 825,992 | +0.30(+1.05%) |
May 19, 2023 | 28.99 | 28.99 | 27.99 | 28.52 | 685,795 | -0.04(-0.14%) |
May 18, 2023 | 28.51 | 28.71 | 27.79 | 28.56 | 686,516 | +0.21(+0.74%) |
May 17, 2023 | 26.99 | 28.39 | 26.69 | 28.35 | 1,354,756 | +1.70(+6.38%) |
May 16, 2023 | 26.92 | 26.92 | 26.15 | 26.65 | 1,449,438 | -0.41(-1.52%) |
May 15, 2023 | 26.24 | 27.10 | 25.80 | 27.06 | 1,237,232 | +1.04(+4.00%) |
May 12, 2023 | 26.55 | 26.63 | 25.45 | 26.02 | 2,763,839 | -0.20(-0.76%) |
May 11, 2023 | 28.67 | 28.75 | 25.95 | 26.22 | 3,314,355 | -2.35(-8.23%) |
May 10, 2023 | 29.91 | 30.46 | 28.46 | 28.57 | 4,111,318 | -3.88(-11.96%) |
May 09, 2023 | 32.07 | 33.30 | 31.42 | 32.45 | 1,599,262 | +0.18(+0.56%) |
May 08, 2023 | 32.69 | 33.05 | 32.04 | 32.27 | 1,381,229 | -0.36(-1.10%) |
May 05, 2023 | 31.97 | 33.28 | 31.97 | 32.63 | 939,387 | +0.85(+2.67%) |
May 04, 2023 | 31.34 | 31.83 | 31.02 | 31.78 | 647,424 | +0.60(+1.92%) |
May 03, 2023 | 30.92 | 31.90 | 30.85 | 31.18 | 692,317 | -0.37(-1.17%) |
May 02, 2023 | 30.93 | 31.69 | 30.76 | 31.55 | 985,407 | +0.62(+2.00%) |
May 01, 2023 | 31.34 | 31.49 | 30.71 | 30.93 | 643,563 | -0.22(-0.71%) |
Apr 28, 2023 | 30.61 | 31.27 | 30.23 | 31.15 | 581,251 | +0.25(+0.81%) |
Apr 27, 2023 | 31.14 | 31.49 | 30.66 | 30.90 | 663,849 | +0.11(+0.36%) |
Apr 26, 2023 | 30.50 | 31.61 | 30.43 | 30.79 | 933,310 | +0.51(+1.68%) |
Apr 25, 2023 | 31.06 | 31.15 | 30.22 | 30.28 | 500,062 | -1.14(-3.63%) |
Apr 24, 2023 | 30.76 | 31.49 | 30.48 | 31.42 | 845,775 | +0.81(+2.65%) |
Apr 21, 2023 | 30.07 | 30.73 | 29.71 | 30.61 | 564,733 | +0.56(+1.86%) |
Apr 20, 2023 | 30.02 | 30.82 | 29.72 | 30.05 | 800,467 | -0.27(-0.89%) |
Apr 19, 2023 | 30.48 | 30.68 | 29.80 | 30.32 | 775,617 | -0.22(-0.72%) |
Apr 18, 2023 | 32.14 | 32.43 | 30.49 | 30.54 | 957,716 | -1.34(-4.20%) |
Apr 17, 2023 | 32.10 | 32.50 | 31.66 | 31.88 | 365,989 | -0.27(-0.84%) |
Apr 14, 2023 | 32.44 | 32.83 | 31.88 | 32.15 | 317,171 | -0.37(-1.14%) |
Apr 13, 2023 | 32.68 | 33.04 | 32.41 | 32.52 | 375,752 | +0.04(+0.12%) |
Apr 12, 2023 | 33.75 | 33.89 | 32.32 | 32.48 | 389,116 | -0.68(-2.05%) |
Apr 11, 2023 | 32.74 | 33.30 | 32.50 | 33.16 | 521,478 | +0.60(+1.84%) |
Apr 10, 2023 | 31.25 | 32.85 | 31.21 | 32.56 | 715,283 | +1.08(+3.43%) |
Apr 06, 2023 | 31.72 | 32.21 | 31.16 | 31.48 | 847,804 | -0.41(-1.29%) |
Apr 05, 2023 | 33.37 | 33.63 | 31.81 | 31.89 | 1,753,844 | -0.31(-0.96%) |
Apr 04, 2023 | 32.10 | 32.33 | 31.35 | 32.20 | 1,171,398 | +0.18(+0.56%) |