Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 30.78 | 30.84 | 30.43 | 30.47 | 2,735,505 | +0.44(+1.46%) |
Jun 29, 2023 | 29.76 | 30.05 | 29.71 | 30.03 | 2,011,873 | +0.35(+1.18%) |
Jun 28, 2023 | 29.75 | 29.91 | 29.41 | 29.68 | 2,270,340 | -0.14(-0.46%) |
Jun 27, 2023 | 29.23 | 29.92 | 29.06 | 29.82 | 2,915,984 | +0.66(+2.27%) |
Jun 26, 2023 | 29.16 | 29.51 | 29.12 | 29.16 | 3,651,491 | +0.07(+0.23%) |
Jun 23, 2023 | 29.41 | 29.58 | 29.02 | 29.09 | 3,590,282 | -0.64(-2.16%) |
Jun 22, 2023 | 29.94 | 29.96 | 29.40 | 29.73 | 3,617,458 | -0.22(-0.75%) |
Jun 21, 2023 | 30.47 | 30.48 | 29.87 | 29.96 | 6,162,167 | -0.68(-2.22%) |
Jun 20, 2023 | 31.49 | 31.56 | 30.61 | 30.64 | 5,564,022 | -0.94(-2.99%) |
Jun 16, 2023 | 31.79 | 31.89 | 31.41 | 31.58 | 6,285,802 | +0.03(+0.09%) |
Jun 15, 2023 | 30.71 | 31.68 | 30.60 | 31.55 | 4,866,632 | +3.66(+13.11%) |
May 08, 2023 | 27.91 | 28.00 | 27.78 | 27.89 | 3,107,560 | +0.05(+0.17%) |
May 05, 2023 | 27.64 | 28.06 | 27.48 | 27.85 | 3,764,736 | +0.41(+1.48%) |
May 04, 2023 | 27.81 | 27.98 | 27.37 | 27.44 | 3,881,466 | -0.49(-1.76%) |
May 03, 2023 | 28.22 | 28.37 | 27.91 | 27.93 | 4,328,795 | -0.23(-0.82%) |
May 02, 2023 | 28.55 | 28.77 | 28.09 | 28.16 | 4,836,802 | -0.68(-2.34%) |
May 01, 2023 | 29.19 | 29.39 | 28.82 | 28.84 | 3,038,348 | -0.26(-0.90%) |
Apr 28, 2023 | 28.57 | 29.12 | 28.51 | 29.10 | 4,475,764 | +0.55(+1.93%) |
Apr 27, 2023 | 29.07 | 29.12 | 28.36 | 28.55 | 7,383,278 | -0.44(-1.53%) |
Apr 26, 2023 | 27.61 | 29.20 | 27.51 | 29.00 | 9,094,412 | -0.91(-3.03%) |
Apr 25, 2023 | 30.03 | 30.15 | 29.71 | 29.90 | 5,926,463 | -0.26(-0.86%) |
Apr 24, 2023 | 30.17 | 30.26 | 29.84 | 30.16 | 4,385,815 | -0.06(-0.19%) |
Apr 21, 2023 | 29.64 | 30.28 | 29.55 | 30.22 | 4,990,850 | +0.43(+1.46%) |
Apr 20, 2023 | 30.24 | 30.36 | 29.62 | 29.79 | 5,882,276 | -0.87(-2.83%) |
Apr 19, 2023 | 31.49 | 31.49 | 30.51 | 30.66 | 3,797,998 | -1.33(-4.16%) |
Apr 18, 2023 | 32.51 | 32.60 | 31.89 | 31.99 | 3,974,767 | -0.42(-1.28%) |
Apr 17, 2023 | 32.66 | 32.97 | 32.20 | 32.40 | 4,433,783 | -0.41(-1.24%) |
Apr 14, 2023 | 32.82 | 33.07 | 32.53 | 32.81 | 2,044,795 | -0.10(-0.29%) |
Apr 13, 2023 | 32.72 | 33.08 | 32.57 | 32.90 | 2,882,486 | +0.32(+0.98%) |
Apr 12, 2023 | 32.60 | 32.77 | 32.46 | 32.59 | 2,332,295 | +0.12(+0.36%) |
Apr 11, 2023 | 32.47 | 32.65 | 32.35 | 32.47 | 2,620,808 | -0.27(-0.83%) |
Apr 10, 2023 | 32.34 | 32.80 | 32.26 | 32.74 | 1,972,197 | +0.22(+0.68%) |
Apr 06, 2023 | 32.47 | 32.58 | 32.09 | 32.52 | 3,383,913 | -0.60(-1.81%) |
Apr 05, 2023 | 32.98 | 33.17 | 32.77 | 33.12 | 2,170,618 | +0.16(+0.50%) |
Apr 04, 2023 | 33.22 | 33.26 | 32.87 | 32.95 | 3,040,171 | -0.28(-0.84%) |