Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 29.80 | 29.87 | 28.86 | 29.19 | 2,038,837 | -0.22(-0.75%) |
Jun 29, 2023 | 28.80 | 29.92 | 28.50 | 29.41 | 1,740,619 | +0.43(+1.48%) |
Jun 28, 2023 | 29.36 | 29.60 | 28.61 | 28.98 | 2,535,281 | -0.28(-0.96%) |
Jun 27, 2023 | 28.96 | 29.49 | 28.62 | 29.26 | 2,793,818 | +0.56(+1.95%) |
Jun 26, 2023 | 28.11 | 29.29 | 28.11 | 28.70 | 3,216,390 | +0.60(+2.14%) |
Jun 23, 2023 | 26.65 | 28.45 | 26.54 | 28.10 | 5,251,276 | +1.22(+4.54%) |
Jun 22, 2023 | 26.78 | 27.27 | 25.25 | 26.88 | 8,621,189 | -2.80(-9.43%) |
Jun 21, 2023 | 29.58 | 29.89 | 28.81 | 29.68 | 1,973,092 | +0.11(+0.37%) |
Jun 20, 2023 | 30.80 | 30.92 | 29.25 | 29.57 | 2,754,875 | -1.35(-4.37%) |
Jun 16, 2023 | 30.72 | 31.39 | 30.14 | 30.92 | 2,076,880 | +0.68(+2.25%) |
Jun 15, 2023 | 30.65 | 31.02 | 30.06 | 30.24 | 2,145,623 | -0.73(-2.36%) |
Jun 14, 2023 | 31.47 | 31.48 | 30.48 | 30.97 | 1,279,590 | -0.21(-0.67%) |
Jun 13, 2023 | 31.66 | 32.05 | 31.09 | 31.18 | 1,441,934 | -0.13(-0.42%) |
Jun 12, 2023 | 31.15 | 31.80 | 30.66 | 31.31 | 2,183,113 | +0.20(+0.64%) |
Jun 09, 2023 | 30.92 | 31.42 | 30.73 | 31.11 | 2,114,227 | +0.16(+0.52%) |
Jun 08, 2023 | 29.91 | 31.51 | 29.81 | 30.95 | 3,156,176 | +1.01(+3.37%) |
Jun 07, 2023 | 28.12 | 30.25 | 27.82 | 29.94 | 6,011,594 | +2.07(+7.43%) |
Jun 06, 2023 | 27.68 | 28.36 | 25.83 | 27.87 | 5,315,269 | +0.05(+0.18%) |
Jun 05, 2023 | 28.37 | 28.55 | 27.66 | 27.82 | 1,633,802 | -0.65(-2.28%) |
Jun 02, 2023 | 28.32 | 28.57 | 27.95 | 28.47 | 1,520,162 | +0.76(+2.74%) |
Jun 01, 2023 | 26.92 | 28.03 | 26.71 | 27.71 | 2,221,134 | +1.12(+4.21%) |
May 31, 2023 | 25.46 | 26.73 | 25.40 | 26.59 | 1,726,886 | +0.88(+3.42%) |
May 30, 2023 | 25.67 | 26.20 | 25.47 | 25.71 | 1,954,397 | -0.21(-0.81%) |
May 26, 2023 | 25.78 | 26.38 | 25.62 | 25.92 | 1,423,827 | +0.38(+1.49%) |
May 25, 2023 | 26.10 | 26.44 | 25.43 | 25.54 | 2,067,872 | -0.48(-1.84%) |
May 24, 2023 | 26.51 | 26.62 | 25.43 | 26.02 | 2,646,395 | -0.83(-3.09%) |
May 23, 2023 | 26.50 | 27.51 | 26.10 | 26.85 | 3,615,056 | +0.27(+1.02%) |
May 22, 2023 | 25.58 | 26.71 | 25.51 | 26.58 | 2,350,972 | +1.00(+3.91%) |
May 19, 2023 | 25.30 | 25.63 | 24.85 | 25.58 | 2,510,303 | +0.39(+1.55%) |
May 18, 2023 | 24.72 | 25.23 | 24.46 | 25.19 | 1,605,375 | +0.39(+1.57%) |
May 17, 2023 | 23.96 | 24.81 | 23.80 | 24.80 | 2,414,476 | +1.20(+5.08%) |
May 16, 2023 | 23.84 | 24.18 | 23.45 | 23.60 | 1,719,777 | -0.40(-1.67%) |
May 15, 2023 | 23.56 | 24.43 | 23.41 | 24.00 | 2,344,120 | +0.39(+1.65%) |
May 12, 2023 | 23.70 | 24.09 | 23.21 | 23.61 | 1,943,992 | -0.12(-0.51%) |
May 11, 2023 | 23.65 | 23.83 | 23.38 | 23.73 | 2,892,302 | -0.23(-0.96%) |
May 10, 2023 | 24.32 | 24.67 | 23.40 | 23.96 | 3,077,713 | -0.30(-1.24%) |
May 09, 2023 | 24.82 | 24.92 | 24.29 | 24.26 | 3,438,525 | -0.25(-1.02%) |
May 08, 2023 | 24.68 | 25.52 | 24.46 | 24.51 | 3,351,875 | -0.03(-0.12%) |
May 05, 2023 | 25.05 | 25.54 | 24.47 | 24.54 | 2,991,921 | -0.07(-0.28%) |
May 04, 2023 | 25.33 | 26.78 | 23.92 | 24.61 | 5,371,622 | -1.67(-6.35%) |
May 03, 2023 | 30.80 | 32.09 | 26.04 | 26.28 | 9,565,577 | -3.68(-12.28%) |
May 02, 2023 | 29.17 | 30.22 | 28.69 | 29.96 | 2,997,070 | +0.51(+1.73%) |
May 01, 2023 | 29.66 | 30.35 | 29.25 | 29.45 | 1,686,133 | -0.31(-1.04%) |
Apr 28, 2023 | 28.64 | 29.82 | 28.64 | 29.76 | 2,211,836 | +0.95(+3.30%) |
Apr 27, 2023 | 29.75 | 29.89 | 28.59 | 28.81 | 2,524,541 | -0.69(-2.34%) |
Apr 26, 2023 | 30.72 | 31.24 | 29.44 | 29.50 | 3,027,990 | +0.00(+0.00%) |
Apr 25, 2023 | 30.20 | 30.45 | 29.45 | 29.50 | 2,098,121 | -1.18(-3.85%) |
Apr 24, 2023 | 30.82 | 30.89 | 30.14 | 30.68 | 856,577 | +0.08(+0.26%) |
Apr 21, 2023 | 31.35 | 31.54 | 30.16 | 30.60 | 1,790,385 | -0.58(-1.86%) |
Apr 20, 2023 | 30.77 | 31.46 | 30.50 | 31.18 | 2,249,186 | +0.31(+1.00%) |
Apr 19, 2023 | 30.26 | 31.67 | 30.08 | 30.87 | 4,025,060 | +0.61(+2.02%) |
Apr 18, 2023 | 28.28 | 30.57 | 27.62 | 30.26 | 10,018,781 | +2.19(+7.80%) |
Apr 17, 2023 | 28.01 | 29.41 | 27.53 | 28.07 | 6,488,727 | -0.15(-0.53%) |
Apr 14, 2023 | 30.20 | 30.77 | 27.94 | 28.22 | 19,654,156 | -7.38(-20.73%) |
Apr 13, 2023 | 36.00 | 36.00 | 35.20 | 35.60 | 1,317,793 | -0.09(-0.25%) |
Apr 12, 2023 | 35.53 | 35.80 | 34.99 | 35.69 | 1,170,224 | +0.39(+1.10%) |
Apr 11, 2023 | 35.35 | 35.95 | 35.22 | 35.30 | 1,280,078 | +0.35(+1.00%) |
Apr 10, 2023 | 33.92 | 35.10 | 33.71 | 34.95 | 1,522,830 | +0.48(+1.39%) |
Apr 06, 2023 | 34.69 | 34.79 | 33.61 | 34.47 | 2,341,312 | -0.15(-0.43%) |
Apr 05, 2023 | 34.89 | 35.37 | 34.24 | 34.62 | 1,577,191 | -0.66(-1.87%) |
Apr 04, 2023 | 35.33 | 35.52 | 34.52 | 35.28 | 1,346,762 | -0.18(-0.51%) |