Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 31.94 | 31.94 | 31.08 | 31.69 | 552,785 | -0.09(-0.29%) |
Jun 29, 2023 | 30.96 | 31.94 | 30.96 | 31.78 | 468,005 | +0.86(+2.78%) |
Jun 28, 2023 | 31.25 | 31.39 | 30.70 | 30.92 | 375,734 | -0.50(-1.60%) |
Jun 27, 2023 | 30.95 | 31.83 | 30.95 | 31.42 | 356,053 | +0.33(+1.06%) |
Jun 26, 2023 | 31.02 | 31.59 | 30.99 | 31.09 | 450,423 | +0.01(+0.03%) |
Jun 23, 2023 | 31.55 | 31.77 | 30.87 | 31.08 | 737,627 | -0.62(-1.96%) |
Jun 22, 2023 | 32.24 | 32.24 | 31.64 | 31.70 | 406,119 | -0.46(-1.42%) |
Jun 21, 2023 | 31.26 | 32.38 | 31.06 | 32.16 | 495,725 | +0.92(+2.96%) |
Jun 20, 2023 | 31.04 | 31.58 | 30.85 | 31.24 | 511,010 | +0.12(+0.38%) |
Jun 16, 2023 | 31.32 | 31.32 | 30.70 | 31.12 | 896,075 | -0.07(-0.24%) |
Jun 15, 2023 | 30.86 | 31.27 | 30.64 | 31.19 | 318,839 | +0.20(+0.65%) |
Jun 14, 2023 | 31.16 | 31.59 | 30.72 | 30.99 | 301,487 | -0.28(-0.91%) |
Jun 13, 2023 | 31.23 | 31.62 | 30.92 | 31.27 | 436,487 | +0.05(+0.18%) |
Jun 12, 2023 | 31.05 | 31.40 | 30.68 | 31.22 | 364,768 | +0.35(+1.13%) |
Jun 09, 2023 | 31.28 | 31.34 | 30.62 | 30.87 | 306,164 | -0.23(-0.74%) |
Jun 08, 2023 | 30.98 | 31.17 | 30.43 | 31.10 | 315,858 | +0.08(+0.27%) |
Jun 07, 2023 | 30.12 | 31.15 | 30.08 | 31.02 | 482,169 | +1.08(+3.61%) |
Jun 06, 2023 | 29.19 | 30.32 | 29.15 | 29.94 | 382,211 | +0.57(+1.93%) |
Jun 05, 2023 | 29.73 | 29.78 | 29.11 | 29.37 | 322,457 | -0.68(-2.26%) |
Jun 02, 2023 | 29.00 | 30.15 | 28.96 | 30.05 | 459,272 | +1.47(+5.13%) |
Jun 01, 2023 | 28.17 | 28.76 | 27.73 | 28.58 | 518,768 | +0.46(+1.63%) |
May 31, 2023 | 28.76 | 29.11 | 27.64 | 28.12 | 958,427 | -0.87(-3.00%) |
May 30, 2023 | 28.98 | 29.20 | 28.41 | 28.99 | 608,887 | -0.16(-0.53%) |
May 26, 2023 | 28.37 | 29.70 | 28.33 | 29.15 | 691,946 | +0.52(+1.82%) |
May 25, 2023 | 29.03 | 29.33 | 28.61 | 28.63 | 447,364 | -0.76(-2.59%) |
May 24, 2023 | 30.05 | 30.20 | 29.20 | 29.39 | 463,435 | +0.28(+0.98%) |
May 23, 2023 | 29.06 | 29.58 | 28.92 | 29.10 | 349,307 | -0.01(-0.03%) |
May 22, 2023 | 29.69 | 29.86 | 29.05 | 29.11 | 379,219 | -0.46(-1.55%) |
May 19, 2023 | 30.94 | 30.94 | 29.51 | 29.57 | 378,292 | -1.46(-4.69%) |
May 18, 2023 | 30.52 | 31.12 | 30.43 | 31.03 | 266,703 | +0.47(+1.53%) |
May 17, 2023 | 30.02 | 30.63 | 29.91 | 30.56 | 349,497 | +0.75(+2.52%) |
May 16, 2023 | 30.18 | 30.26 | 29.75 | 29.81 | 319,358 | -0.69(-2.25%) |
May 15, 2023 | 30.67 | 30.80 | 30.26 | 30.49 | 306,678 | -0.10(-0.33%) |
May 12, 2023 | 30.45 | 30.62 | 30.15 | 30.60 | 268,381 | +0.37(+1.21%) |
May 11, 2023 | 29.99 | 30.50 | 29.91 | 30.23 | 335,604 | +0.26(+0.86%) |
May 10, 2023 | 30.57 | 30.90 | 29.76 | 29.97 | 266,317 | -0.24(-0.79%) |
May 09, 2023 | 30.28 | 30.45 | 29.97 | 30.21 | 260,316 | -0.32(-1.05%) |
May 08, 2023 | 30.95 | 31.20 | 30.27 | 30.53 | 245,122 | -0.38(-1.21%) |
May 05, 2023 | 30.65 | 30.95 | 30.35 | 30.91 | 343,638 | +0.73(+2.43%) |
May 04, 2023 | 29.71 | 30.24 | 29.38 | 30.17 | 416,099 | -0.15(-0.48%) |
May 03, 2023 | 30.73 | 31.12 | 30.16 | 30.32 | 387,455 | -0.37(-1.19%) |
May 02, 2023 | 30.32 | 30.71 | 29.51 | 30.69 | 356,978 | +0.21(+0.69%) |
May 01, 2023 | 30.76 | 31.00 | 30.26 | 30.48 | 347,082 | -0.23(-0.75%) |
Apr 28, 2023 | 31.04 | 31.21 | 30.57 | 30.71 | 239,395 | -0.41(-1.32%) |
Apr 27, 2023 | 30.78 | 31.18 | 30.42 | 31.12 | 261,153 | +0.31(+1.01%) |
Apr 26, 2023 | 30.41 | 30.87 | 30.41 | 30.81 | 232,677 | +0.34(+1.11%) |
Apr 25, 2023 | 30.71 | 30.91 | 30.01 | 30.47 | 421,321 | -0.51(-1.66%) |
Apr 24, 2023 | 31.18 | 31.33 | 30.74 | 30.98 | 234,853 | -0.19(-0.62%) |
Apr 21, 2023 | 31.35 | 31.50 | 31.00 | 31.17 | 243,913 | -0.12(-0.38%) |
Apr 20, 2023 | 31.25 | 31.72 | 31.04 | 31.29 | 334,609 | -0.16(-0.52%) |
Apr 19, 2023 | 31.27 | 31.55 | 31.16 | 31.46 | 354,923 | +0.10(+0.32%) |
Apr 18, 2023 | 31.64 | 31.82 | 31.12 | 31.36 | 284,295 | -0.27(-0.84%) |
Apr 17, 2023 | 31.78 | 31.92 | 31.50 | 31.62 | 291,050 | -0.06(-0.20%) |
Apr 14, 2023 | 31.38 | 31.92 | 31.24 | 31.69 | 481,110 | +0.63(+2.03%) |
Apr 13, 2023 | 30.74 | 31.19 | 30.17 | 31.05 | 485,738 | +0.44(+1.44%) |
Apr 12, 2023 | 31.38 | 31.47 | 30.51 | 30.61 | 617,605 | -0.55(-1.77%) |
Apr 11, 2023 | 30.95 | 31.25 | 30.74 | 31.17 | 496,298 | +0.47(+1.54%) |
Apr 10, 2023 | 30.85 | 31.14 | 30.50 | 30.70 | 646,363 | -0.15(-0.50%) |
Apr 06, 2023 | 30.12 | 31.13 | 29.57 | 30.85 | 616,919 | -0.75(-2.38%) |
Apr 05, 2023 | 32.09 | 32.09 | 31.27 | 31.60 | 438,854 | -0.78(-2.41%) |
Apr 04, 2023 | 33.32 | 33.32 | 32.23 | 32.38 | 410,330 | -0.67(-2.03%) |