Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 31.63 | 31.83 | 31.63 | 31.76 | 10,711 | +0.34(+1.08%) |
Jun 29, 2023 | 31.51 | 31.61 | 31.32 | 31.42 | 6,671 | -0.20(-0.62%) |
Jun 28, 2023 | 31.42 | 31.63 | 31.38 | 31.62 | 6,068 | +0.21(+0.67%) |
Jun 27, 2023 | 31.01 | 31.51 | 31.01 | 31.41 | 5,344 | +0.46(+1.48%) |
Jun 26, 2023 | 30.88 | 31.18 | 30.88 | 30.95 | 8,082 | -0.05(-0.16%) |
Jun 23, 2023 | 30.86 | 31.13 | 30.86 | 31.00 | 5,845 | -0.22(-0.70%) |
Jun 22, 2023 | 30.93 | 31.22 | 30.93 | 31.22 | 4,936 | +0.08(+0.26%) |
Jun 21, 2023 | 31.24 | 31.32 | 31.08 | 31.14 | 23,903 | -0.26(-0.84%) |
Jun 20, 2023 | 31.31 | 31.50 | 31.22 | 31.40 | 9,184 | -0.09(-0.30%) |
Jun 16, 2023 | 31.72 | 31.72 | 31.46 | 31.50 | 7,036 | -0.21(-0.66%) |
Jun 15, 2023 | 31.08 | 31.70 | 31.08 | 31.70 | 6,329 | +0.40(+1.27%) |
Jun 14, 2023 | 31.33 | 31.37 | 31.01 | 31.31 | 8,021 | +0.00(+0.00%) |
Jun 13, 2023 | 31.08 | 31.31 | 31.04 | 31.31 | 27,754 | +0.32(+1.03%) |
Jun 12, 2023 | 30.70 | 30.99 | 30.70 | 30.99 | 9,518 | +0.33(+1.07%) |
Jun 09, 2023 | 30.75 | 30.90 | 30.62 | 30.66 | 6,067 | +0.04(+0.13%) |
Jun 08, 2023 | 30.44 | 30.72 | 30.38 | 30.62 | 11,176 | +0.14(+0.46%) |
Jun 07, 2023 | 30.78 | 30.88 | 30.40 | 30.48 | 8,600 | -0.13(-0.42%) |
Jun 06, 2023 | 30.31 | 30.68 | 30.30 | 30.61 | 7,865 | +0.33(+1.09%) |
Jun 05, 2023 | 30.24 | 30.43 | 29.98 | 30.28 | 8,793 | -0.01(-0.03%) |
Jun 02, 2023 | 29.83 | 30.29 | 29.83 | 30.29 | 11,261 | +0.76(+2.56%) |
Jun 01, 2023 | 29.15 | 29.65 | 29.07 | 29.53 | 8,244 | +0.33(+1.15%) |
May 31, 2023 | 29.18 | 29.25 | 28.99 | 29.20 | 7,831 | -0.05(-0.19%) |
May 30, 2023 | 29.48 | 29.48 | 29.16 | 29.25 | 25,819 | -0.01(-0.03%) |
May 26, 2023 | 28.99 | 29.36 | 28.99 | 29.26 | 13,437 | +0.42(+1.45%) |
May 25, 2023 | 29.27 | 29.27 | 28.84 | 28.84 | 6,659 | -0.27(-0.92%) |
May 24, 2023 | 29.20 | 29.21 | 28.98 | 29.11 | 11,638 | -0.31(-1.05%) |
May 23, 2023 | 29.67 | 29.82 | 29.42 | 29.42 | 7,785 | -0.25(-0.84%) |
May 22, 2023 | 29.64 | 29.87 | 29.64 | 29.67 | 11,763 | +0.02(+0.07%) |
May 19, 2023 | 30.00 | 30.11 | 29.58 | 29.65 | 8,464 | -0.41(-1.36%) |
May 18, 2023 | 29.56 | 30.06 | 29.56 | 30.06 | 14,186 | +0.50(+1.69%) |
May 17, 2023 | 29.26 | 29.62 | 29.20 | 29.56 | 4,754 | +0.45(+1.54%) |
May 16, 2023 | 29.31 | 29.31 | 29.11 | 29.11 | 4,605 | -0.54(-1.82%) |
May 15, 2023 | 29.43 | 29.69 | 29.40 | 29.65 | 6,119 | +0.19(+0.64%) |
May 12, 2023 | 29.75 | 29.75 | 29.38 | 29.46 | 6,225 | -0.27(-0.91%) |
May 11, 2023 | 29.67 | 29.82 | 29.63 | 29.73 | 6,697 | -0.06(-0.20%) |
May 10, 2023 | 29.84 | 29.97 | 29.52 | 29.79 | 3,700 | +0.01(+0.04%) |
May 09, 2023 | 29.71 | 29.84 | 29.68 | 29.78 | 4,635 | -0.23(-0.77%) |
May 08, 2023 | 29.78 | 30.01 | 29.78 | 30.01 | 6,652 | +0.29(+0.97%) |
May 05, 2023 | 29.52 | 29.79 | 29.52 | 29.72 | 4,395 | +0.47(+1.61%) |
May 04, 2023 | 29.37 | 29.37 | 29.18 | 29.25 | 8,522 | -0.31(-1.05%) |
May 03, 2023 | 29.70 | 30.00 | 29.51 | 29.56 | 11,343 | -0.16(-0.54%) |
May 02, 2023 | 29.97 | 30.02 | 29.44 | 29.72 | 8,768 | -0.30(-1.00%) |
May 01, 2023 | 30.00 | 30.18 | 29.97 | 30.02 | 9,382 | -0.09(-0.30%) |
Apr 28, 2023 | 29.60 | 30.11 | 29.54 | 30.11 | 6,992 | +0.32(+1.07%) |
Apr 27, 2023 | 29.43 | 29.83 | 29.26 | 29.79 | 3,939 | +0.73(+2.50%) |
Apr 26, 2023 | 29.23 | 29.41 | 29.05 | 29.06 | 7,441 | -0.20(-0.68%) |
Apr 25, 2023 | 29.64 | 29.64 | 29.20 | 29.26 | 3,692 | -0.53(-1.77%) |
Apr 24, 2023 | 29.75 | 29.89 | 29.64 | 29.79 | 4,558 | +0.05(+0.17%) |
Apr 21, 2023 | 29.48 | 29.77 | 29.48 | 29.74 | 2,975 | +0.02(+0.07%) |
Apr 20, 2023 | 29.59 | 29.91 | 29.59 | 29.72 | 4,117 | -0.10(-0.33%) |
Apr 19, 2023 | 29.63 | 29.88 | 29.63 | 29.82 | 3,981 | -0.08(-0.27%) |
Apr 18, 2023 | 30.06 | 30.06 | 29.80 | 29.90 | 8,601 | +0.08(+0.27%) |
Apr 17, 2023 | 29.72 | 29.82 | 29.59 | 29.82 | 14,521 | +0.16(+0.54%) |
Apr 14, 2023 | 29.66 | 29.79 | 29.46 | 29.66 | 4,441 | -0.05(-0.17%) |
Apr 13, 2023 | 29.43 | 29.73 | 29.43 | 29.71 | 6,707 | +0.61(+2.09%) |
Apr 12, 2023 | 29.74 | 29.74 | 29.10 | 29.10 | 5,738 | -0.35(-1.18%) |
Apr 11, 2023 | 29.45 | 29.57 | 29.36 | 29.45 | 4,391 | +0.10(+0.34%) |
Apr 10, 2023 | 29.11 | 29.40 | 29.04 | 29.35 | 6,421 | +0.03(+0.10%) |
Apr 06, 2023 | 29.17 | 29.34 | 28.93 | 29.32 | 4,919 | +0.06(+0.20%) |
Apr 05, 2023 | 29.34 | 29.45 | 29.16 | 29.26 | 2,761 | -0.37(-1.24%) |
Apr 04, 2023 | 29.78 | 29.79 | 29.53 | 29.63 | 8,400 | -0.09(-0.30%) |