Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 31.30 | 31.35 | 31.24 | 31.34 | 3,207 | +0.44(+1.44%) |
Jun 29, 2023 | 30.75 | 30.93 | 30.75 | 30.89 | 22,571 | +0.09(+0.30%) |
Jun 28, 2023 | 30.86 | 30.86 | 30.79 | 30.80 | 7,884 | -0.09(-0.30%) |
Jun 27, 2023 | 30.52 | 30.89 | 30.52 | 30.89 | 2,365 | +0.32(+1.06%) |
Jun 26, 2023 | 30.86 | 30.86 | 30.57 | 30.57 | 818 | -0.23(-0.74%) |
Jun 23, 2023 | 30.82 | 30.92 | 30.80 | 30.80 | 1,632 | -0.26(-0.85%) |
Jun 22, 2023 | 31.04 | 31.06 | 31.04 | 31.06 | 897 | +0.13(+0.41%) |
Jun 21, 2023 | 30.96 | 31.07 | 30.93 | 30.93 | 719 | -0.23(-0.74%) |
Jun 20, 2023 | 31.15 | 31.20 | 31.14 | 31.17 | 2,314 | -0.03(-0.09%) |
Jun 16, 2023 | 31.38 | 31.42 | 31.19 | 31.19 | 1,319 | -0.14(-0.44%) |
Jun 15, 2023 | 30.97 | 31.34 | 30.97 | 31.33 | 1,808 | +0.42(+1.37%) |
Jun 14, 2023 | 30.84 | 30.97 | 30.84 | 30.91 | 6,967 | +0.10(+0.32%) |
Jun 13, 2023 | 30.77 | 30.84 | 30.70 | 30.81 | 7,799 | +0.22(+0.72%) |
Jun 12, 2023 | 30.38 | 30.59 | 30.38 | 30.59 | 1,658 | +0.26(+0.86%) |
Jun 09, 2023 | 30.46 | 30.51 | 30.31 | 30.33 | 1,206 | +0.06(+0.19%) |
Jun 08, 2023 | 30.19 | 30.28 | 30.19 | 30.27 | 4,703 | +0.26(+0.86%) |
Jun 07, 2023 | 30.36 | 30.37 | 30.02 | 30.02 | 758 | -0.19(-0.63%) |
Jun 06, 2023 | 30.05 | 30.21 | 30.05 | 30.21 | 1,058 | +0.05(+0.16%) |
Jun 05, 2023 | 30.27 | 30.32 | 30.16 | 30.16 | 2,238 | -0.09(-0.31%) |
Jun 02, 2023 | 30.24 | 30.32 | 30.24 | 30.25 | 1,989 | +0.38(+1.28%) |
Jun 01, 2023 | 29.66 | 29.87 | 29.66 | 29.87 | 925 | +0.36(+1.22%) |
May 31, 2023 | 29.56 | 29.56 | 29.51 | 29.51 | 631 | -0.19(-0.63%) |
May 30, 2023 | 29.74 | 29.85 | 29.70 | 29.70 | 4,748 | -0.00(-0.02%) |
May 26, 2023 | 29.70 | 29.70 | 29.70 | 29.70 | 414 | +0.42(+1.42%) |
May 25, 2023 | 29.21 | 29.33 | 29.21 | 29.29 | 1,320 | +0.52(+1.81%) |
May 24, 2023 | 28.75 | 28.77 | 28.67 | 28.77 | 4,401 | -0.17(-0.58%) |
May 23, 2023 | 29.18 | 29.18 | 28.93 | 28.93 | 822 | -0.31(-1.05%) |
May 22, 2023 | 29.19 | 29.30 | 29.19 | 29.24 | 1,271 | +0.03(+0.12%) |
May 19, 2023 | 29.34 | 29.34 | 29.16 | 29.21 | 787 | -0.06(-0.20%) |
May 18, 2023 | 29.16 | 29.27 | 29.16 | 29.27 | 2,945 | +0.30(+1.03%) |
May 17, 2023 | 28.72 | 28.97 | 28.72 | 28.97 | 1,054 | +0.37(+1.30%) |
May 16, 2023 | 28.67 | 28.67 | 28.60 | 28.60 | 1,641 | -0.13(-0.44%) |
May 15, 2023 | 28.56 | 28.76 | 28.56 | 28.72 | 2,682 | +0.09(+0.33%) |
May 12, 2023 | 28.78 | 28.78 | 28.45 | 28.63 | 5,483 | -0.07(-0.25%) |
May 11, 2023 | 28.53 | 28.70 | 28.53 | 28.70 | 2,791 | -0.05(-0.17%) |
May 10, 2023 | 28.59 | 28.81 | 28.59 | 28.75 | 1,089 | +0.16(+0.57%) |
May 09, 2023 | 28.61 | 28.63 | 28.58 | 28.58 | 3,474 | -0.13(-0.46%) |
May 08, 2023 | 28.72 | 28.72 | 28.67 | 28.72 | 1,355 | +0.01(+0.04%) |
May 05, 2023 | 28.54 | 28.71 | 28.54 | 28.70 | 841 | +0.54(+1.92%) |
May 04, 2023 | 28.23 | 28.23 | 28.16 | 28.16 | 933 | -0.25(-0.88%) |
May 03, 2023 | 28.63 | 28.66 | 28.40 | 28.41 | 3,839 | -0.19(-0.68%) |
May 02, 2023 | 28.51 | 28.61 | 28.51 | 28.61 | 1,274 | -0.31(-1.06%) |
May 01, 2023 | 28.88 | 28.97 | 28.88 | 28.91 | 1,058 | +0.06(+0.19%) |
Apr 28, 2023 | 28.62 | 28.86 | 28.62 | 28.86 | 3,141 | +0.20(+0.69%) |
Apr 27, 2023 | 28.36 | 28.69 | 28.36 | 28.66 | 1,112 | +0.46(+1.62%) |
Apr 26, 2023 | 28.36 | 28.36 | 28.21 | 28.21 | 4,223 | -0.03(-0.11%) |
Apr 25, 2023 | 28.28 | 28.34 | 28.24 | 28.24 | 765 | -0.41(-1.42%) |
Apr 24, 2023 | 28.71 | 28.71 | 28.62 | 28.64 | 4,608 | -0.02(-0.07%) |
Apr 21, 2023 | 28.53 | 28.67 | 28.53 | 28.67 | 3,164 | +0.05(+0.18%) |
Apr 20, 2023 | 28.73 | 28.73 | 28.52 | 28.61 | 3,532 | -0.23(-0.81%) |
Apr 19, 2023 | 28.72 | 28.87 | 28.72 | 28.85 | 3,088 | -0.08(-0.27%) |
Apr 18, 2023 | 28.93 | 28.93 | 28.93 | 28.93 | 431 | +0.04(+0.13%) |
Apr 17, 2023 | 28.79 | 28.89 | 28.75 | 28.89 | 2,409 | +0.06(+0.21%) |
Apr 14, 2023 | 28.74 | 28.83 | 28.71 | 28.83 | 800 | -0.03(-0.10%) |
Apr 13, 2023 | 28.77 | 28.85 | 28.76 | 28.85 | 1,942 | +0.38(+1.32%) |
Apr 12, 2023 | 28.74 | 28.74 | 28.48 | 28.48 | 1,200 | -0.14(-0.49%) |
Apr 11, 2023 | 28.65 | 28.73 | 28.62 | 28.62 | 1,653 | +0.01(+0.02%) |
Apr 10, 2023 | 28.37 | 28.64 | 28.37 | 28.61 | 2,004 | -0.07(-0.24%) |
Apr 06, 2023 | 28.66 | 28.68 | 28.66 | 28.68 | 983 | +0.09(+0.32%) |
Apr 05, 2023 | 28.56 | 28.59 | 28.44 | 28.59 | 10,283 | +0.00(+0.01%) |
Apr 04, 2023 | 28.78 | 28.81 | 28.57 | 28.59 | 1,474 | -0.21(-0.72%) |