Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 29.65 | 29.86 | 29.65 | 29.80 | 1,564,923 | -0.06(-0.20%) |
Jun 29, 2023 | 29.65 | 29.91 | 29.65 | 29.86 | 1,288,933 | -0.18(-0.59%) |
Jun 28, 2023 | 29.94 | 30.08 | 29.92 | 30.03 | 1,365,527 | +0.32(+1.09%) |
Jun 27, 2023 | 29.45 | 29.73 | 29.44 | 29.71 | 717,721 | +0.26(+0.87%) |
Jun 26, 2023 | 29.66 | 29.66 | 29.44 | 29.45 | 1,320,319 | -0.19(-0.63%) |
Jun 23, 2023 | 29.54 | 29.72 | 29.48 | 29.64 | 1,037,097 | -0.80(-2.62%) |
Jun 22, 2023 | 30.45 | 30.55 | 30.36 | 30.44 | 584,354 | -0.16(-0.51%) |
Jun 21, 2023 | 30.68 | 30.69 | 30.51 | 30.59 | 1,378,026 | +0.64(+2.13%) |
Jun 20, 2023 | 30.33 | 30.34 | 29.96 | 29.96 | 1,348,790 | -0.84(-2.71%) |
Jun 16, 2023 | 31.05 | 31.05 | 30.63 | 30.79 | 2,647,022 | -0.67(-2.13%) |
Jun 15, 2023 | 31.45 | 31.63 | 31.30 | 31.46 | 3,046,470 | -0.47(-1.48%) |
Jun 14, 2023 | 31.94 | 32.07 | 31.78 | 31.93 | 1,591,248 | +0.66(+2.11%) |
Jun 13, 2023 | 31.13 | 31.36 | 31.13 | 31.27 | 1,639,519 | +0.75(+2.45%) |
Jun 12, 2023 | 30.38 | 30.54 | 30.34 | 30.53 | 771,643 | +0.30(+1.01%) |
Jun 09, 2023 | 30.15 | 30.26 | 30.01 | 30.22 | 1,849,342 | +0.70(+2.36%) |
Jun 08, 2023 | 29.33 | 29.54 | 29.30 | 29.52 | 813,841 | +0.10(+0.33%) |
Jun 07, 2023 | 29.44 | 29.49 | 29.24 | 29.42 | 1,853,826 | -0.78(-2.57%) |
Jun 06, 2023 | 29.80 | 30.22 | 29.74 | 30.20 | 1,448,446 | +0.88(+2.98%) |
Jun 05, 2023 | 29.48 | 29.51 | 29.29 | 29.33 | 1,148,391 | +0.24(+0.81%) |
Jun 02, 2023 | 28.87 | 29.16 | 28.82 | 29.09 | 1,253,737 | +0.74(+2.60%) |
Jun 01, 2023 | 28.11 | 28.35 | 28.01 | 28.35 | 850,062 | +0.42(+1.51%) |
May 31, 2023 | 28.10 | 28.12 | 27.69 | 27.93 | 1,204,521 | -0.45(-1.59%) |
May 30, 2023 | 28.57 | 28.63 | 28.30 | 28.38 | 1,373,402 | +0.20(+0.70%) |
May 26, 2023 | 28.03 | 28.30 | 27.97 | 28.19 | 977,929 | -0.07(-0.24%) |
May 25, 2023 | 28.13 | 28.30 | 28.12 | 28.25 | 1,485,945 | +0.50(+1.81%) |
May 24, 2023 | 27.96 | 27.96 | 27.69 | 27.75 | 1,242,133 | -0.14(-0.49%) |
May 23, 2023 | 27.86 | 28.05 | 27.82 | 27.89 | 1,071,918 | -0.19(-0.67%) |
May 22, 2023 | 28.10 | 28.23 | 28.03 | 28.08 | 1,283,754 | +0.35(+1.28%) |
May 19, 2023 | 27.72 | 27.83 | 27.63 | 27.72 | 725,948 | -0.09(-0.32%) |
May 18, 2023 | 27.76 | 27.87 | 27.69 | 27.81 | 623,479 | +0.07(+0.25%) |
May 17, 2023 | 27.64 | 27.80 | 27.54 | 27.74 | 1,246,625 | +0.31(+1.15%) |
May 16, 2023 | 27.34 | 27.53 | 27.30 | 27.43 | 1,128,673 | +0.30(+1.09%) |
May 15, 2023 | 27.13 | 27.16 | 27.03 | 27.13 | 1,009,762 | -0.15(-0.54%) |
May 12, 2023 | 27.44 | 27.57 | 27.19 | 27.28 | 1,302,964 | +0.16(+0.58%) |
May 11, 2023 | 26.80 | 27.13 | 26.76 | 27.12 | 1,880,001 | +0.56(+2.11%) |
May 10, 2023 | 26.63 | 26.74 | 26.38 | 26.56 | 1,259,090 | +0.05(+0.19%) |
May 09, 2023 | 26.50 | 26.53 | 26.36 | 26.51 | 847,122 | +0.18(+0.67%) |
May 08, 2023 | 26.35 | 26.40 | 26.24 | 26.34 | 659,938 | +0.04(+0.15%) |
May 05, 2023 | 25.81 | 26.33 | 25.71 | 26.30 | 884,586 | +0.71(+2.77%) |
May 04, 2023 | 25.64 | 25.77 | 25.58 | 25.59 | 960,910 | -0.16(-0.61%) |
May 03, 2023 | 25.76 | 25.97 | 25.68 | 25.75 | 862,980 | +0.02(+0.08%) |
May 02, 2023 | 25.79 | 25.79 | 25.49 | 25.73 | 754,915 | -0.22(-0.83%) |
May 01, 2023 | 26.15 | 26.25 | 25.91 | 25.94 | 1,034,772 | -0.19(-0.71%) |
Apr 28, 2023 | 25.88 | 26.14 | 25.83 | 26.13 | 997,002 | +0.09(+0.34%) |
Apr 27, 2023 | 25.67 | 26.05 | 25.67 | 26.04 | 1,285,898 | +0.68(+2.67%) |
Apr 26, 2023 | 25.48 | 25.61 | 25.33 | 25.36 | 1,203,050 | -0.07(-0.27%) |
Apr 25, 2023 | 25.66 | 25.69 | 25.31 | 25.43 | 1,037,517 | -0.28(-1.07%) |
Apr 24, 2023 | 25.43 | 25.74 | 25.42 | 25.71 | 875,039 | +0.23(+0.89%) |
Apr 21, 2023 | 25.53 | 25.53 | 25.34 | 25.48 | 694,762 | -0.04(-0.15%) |
Apr 20, 2023 | 25.55 | 25.67 | 25.40 | 25.52 | 983,522 | -0.22(-0.84%) |
Apr 19, 2023 | 25.80 | 25.80 | 25.70 | 25.74 | 639,241 | -0.20(-0.76%) |
Apr 18, 2023 | 26.00 | 26.07 | 25.87 | 25.93 | 765,365 | -0.02(-0.08%) |
Apr 17, 2023 | 25.74 | 25.95 | 25.66 | 25.95 | 1,127,853 | +0.29(+1.15%) |
Apr 14, 2023 | 25.75 | 25.85 | 25.62 | 25.66 | 1,168,529 | -0.46(-1.77%) |
Apr 13, 2023 | 26.17 | 26.18 | 25.95 | 26.12 | 714,270 | +0.13(+0.49%) |
Apr 12, 2023 | 26.13 | 26.22 | 25.92 | 25.99 | 731,595 | -0.08(-0.30%) |
Apr 11, 2023 | 26.10 | 26.15 | 26.04 | 26.07 | 782,191 | +0.16(+0.61%) |
Apr 10, 2023 | 25.61 | 25.93 | 25.61 | 25.92 | 1,580,361 | +0.23(+0.88%) |
Apr 06, 2023 | 25.85 | 25.86 | 25.64 | 25.69 | 810,717 | -0.44(-1.69%) |
Apr 05, 2023 | 26.19 | 26.21 | 26.00 | 26.13 | 861,627 | -0.33(-1.26%) |
Apr 04, 2023 | 26.54 | 26.62 | 26.32 | 26.47 | 1,014,761 | +0.13(+0.49%) |