Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 31.68 | 31.77 | 31.21 | 31.31 | 1,042,797 | -0.22(-0.69%) |
Jun 29, 2023 | 31.47 | 31.68 | 31.31 | 31.52 | 705,472 | +0.02(+0.06%) |
Jun 28, 2023 | 31.45 | 31.62 | 31.27 | 31.50 | 636,455 | -0.06(-0.19%) |
Jun 27, 2023 | 30.49 | 31.69 | 30.49 | 31.56 | 833,411 | +1.06(+3.48%) |
Jun 26, 2023 | 30.11 | 30.59 | 30.11 | 30.50 | 607,621 | +0.43(+1.44%) |
Jun 23, 2023 | 30.08 | 30.17 | 29.93 | 30.07 | 1,577,066 | -0.19(-0.62%) |
Jun 22, 2023 | 30.48 | 30.49 | 30.11 | 30.26 | 2,087,798 | -0.21(-0.68%) |
Jun 21, 2023 | 30.58 | 30.64 | 30.28 | 30.46 | 765,383 | -0.06(-0.19%) |
Jun 20, 2023 | 30.80 | 30.93 | 30.31 | 30.52 | 1,799,901 | -0.40(-1.30%) |
Jun 16, 2023 | 31.00 | 31.23 | 30.77 | 30.93 | 1,767,414 | -0.05(-0.16%) |
Jun 15, 2023 | 30.62 | 31.11 | 30.44 | 30.97 | 1,096,505 | +0.35(+1.15%) |
Jun 14, 2023 | 30.62 | 31.09 | 30.40 | 30.62 | 898,074 | +0.01(+0.03%) |
Jun 13, 2023 | 30.84 | 31.09 | 30.56 | 30.61 | 1,450,603 | -0.18(-0.57%) |
Jun 12, 2023 | 30.83 | 31.04 | 30.59 | 30.79 | 952,555 | -0.04(-0.13%) |
Jun 09, 2023 | 31.11 | 31.18 | 30.72 | 30.83 | 1,371,166 | -0.22(-0.70%) |
Jun 08, 2023 | 30.53 | 31.06 | 30.49 | 31.04 | 683,443 | +0.43(+1.41%) |
Jun 07, 2023 | 30.08 | 30.79 | 29.97 | 30.61 | 956,443 | +0.72(+2.40%) |
Jun 06, 2023 | 29.49 | 29.99 | 29.31 | 29.89 | 1,464,297 | +0.36(+1.23%) |
Jun 05, 2023 | 29.28 | 29.57 | 29.21 | 29.53 | 785,598 | +0.24(+0.80%) |
Jun 02, 2023 | 28.84 | 29.36 | 28.82 | 29.30 | 1,772,002 | +0.63(+2.19%) |
Jun 01, 2023 | 28.74 | 28.98 | 28.45 | 28.67 | 1,158,630 | -0.01(-0.03%) |
May 31, 2023 | 28.67 | 28.81 | 28.36 | 28.68 | 6,547,865 | -0.08(-0.27%) |
May 30, 2023 | 28.69 | 28.98 | 28.60 | 28.76 | 1,555,437 | +0.04(+0.14%) |
May 26, 2023 | 28.44 | 28.88 | 28.44 | 28.72 | 2,025,018 | +0.32(+1.14%) |
May 25, 2023 | 28.16 | 28.55 | 27.93 | 28.39 | 4,711,489 | +0.26(+0.94%) |
May 24, 2023 | 28.46 | 28.54 | 28.08 | 28.13 | 590,439 | -0.32(-1.14%) |
May 23, 2023 | 28.38 | 28.84 | 28.38 | 28.45 | 1,087,982 | +0.02(+0.07%) |
May 22, 2023 | 28.54 | 28.72 | 28.26 | 28.43 | 875,092 | +0.04(+0.14%) |
May 19, 2023 | 28.25 | 28.49 | 28.17 | 28.39 | 1,239,073 | +0.22(+0.77%) |
May 18, 2023 | 28.31 | 28.54 | 27.84 | 28.18 | 991,882 | -0.23(-0.80%) |
May 17, 2023 | 27.93 | 28.43 | 27.69 | 28.40 | 1,049,540 | +0.71(+2.55%) |
May 16, 2023 | 28.13 | 28.16 | 27.66 | 27.70 | 1,354,625 | -0.40(-1.43%) |
May 15, 2023 | 27.71 | 28.11 | 27.53 | 28.10 | 1,113,266 | +0.34(+1.24%) |
May 12, 2023 | 27.54 | 27.80 | 27.31 | 27.75 | 1,152,099 | +0.11(+0.39%) |
May 11, 2023 | 27.91 | 28.02 | 27.28 | 27.65 | 1,250,300 | -0.47(-1.68%) |
May 10, 2023 | 28.97 | 29.01 | 27.63 | 28.12 | 1,533,176 | -0.47(-1.65%) |
May 09, 2023 | 29.26 | 29.89 | 28.52 | 28.59 | 1,404,756 | -0.43(-1.47%) |
May 08, 2023 | 28.94 | 29.15 | 28.73 | 29.02 | 932,869 | +0.16(+0.56%) |
May 05, 2023 | 28.33 | 28.95 | 28.29 | 28.85 | 779,069 | +0.75(+2.65%) |
May 04, 2023 | 28.79 | 28.91 | 28.01 | 28.11 | 1,476,373 | -1.32(-4.47%) |
May 03, 2023 | 29.89 | 30.13 | 29.40 | 29.42 | 798,526 | -0.35(-1.19%) |
May 02, 2023 | 29.88 | 29.89 | 29.28 | 29.78 | 691,474 | -0.28(-0.95%) |
May 01, 2023 | 29.88 | 30.34 | 29.85 | 30.06 | 975,103 | +0.08(+0.26%) |
Apr 28, 2023 | 29.46 | 30.19 | 29.46 | 29.98 | 1,266,948 | +0.38(+1.29%) |
Apr 27, 2023 | 29.29 | 29.64 | 28.75 | 29.60 | 1,063,560 | +0.41(+1.41%) |
Apr 26, 2023 | 29.12 | 29.58 | 29.09 | 29.19 | 1,283,588 | +0.00(+0.00%) |
Apr 25, 2023 | 29.19 | 29.60 | 28.95 | 29.19 | 1,328,844 | -0.18(-0.60%) |
Apr 24, 2023 | 30.31 | 30.45 | 28.74 | 29.36 | 3,687,180 | -0.89(-2.95%) |
Apr 21, 2023 | 30.26 | 30.30 | 29.71 | 30.26 | 1,068,144 | -0.07(-0.23%) |
Apr 20, 2023 | 30.32 | 30.61 | 30.18 | 30.33 | 729,644 | -0.17(-0.55%) |
Apr 19, 2023 | 30.19 | 30.61 | 29.52 | 30.49 | 1,203,738 | -0.14(-0.45%) |
Apr 18, 2023 | 30.63 | 30.80 | 30.36 | 30.63 | 1,756,955 | -0.02(-0.06%) |
Apr 17, 2023 | 30.28 | 30.70 | 30.15 | 30.65 | 905,640 | +0.46(+1.53%) |
Apr 14, 2023 | 30.49 | 30.65 | 29.91 | 30.19 | 893,299 | -0.41(-1.35%) |
Apr 13, 2023 | 30.60 | 30.76 | 30.48 | 30.60 | 663,662 | +0.15(+0.48%) |
Apr 12, 2023 | 31.10 | 31.21 | 30.38 | 30.45 | 626,633 | -0.44(-1.43%) |
Apr 11, 2023 | 30.56 | 31.12 | 30.56 | 30.90 | 842,307 | +0.27(+0.90%) |
Apr 10, 2023 | 30.12 | 30.66 | 30.12 | 30.62 | 570,107 | +0.44(+1.46%) |
Apr 06, 2023 | 30.20 | 30.37 | 29.99 | 30.18 | 769,624 | -0.27(-0.90%) |
Apr 05, 2023 | 30.35 | 30.56 | 30.17 | 30.45 | 676,980 | -0.14(-0.45%) |
Apr 04, 2023 | 30.90 | 31.05 | 30.33 | 30.59 | 731,330 | -0.21(-0.67%) |