Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 29.46 | 29.60 | 29.00 | 29.18 | 2,142,430 | +0.06(+0.20%) |
Jun 29, 2023 | 28.37 | 29.16 | 28.11 | 29.12 | 2,356,501 | +0.71(+2.52%) |
Jun 28, 2023 | 28.45 | 28.56 | 27.94 | 28.40 | 3,047,704 | +0.09(+0.32%) |
Jun 27, 2023 | 27.93 | 28.61 | 27.32 | 28.31 | 2,915,994 | +0.27(+0.96%) |
Jun 26, 2023 | 28.00 | 28.59 | 27.91 | 28.05 | 2,963,395 | +0.16(+0.57%) |
Jun 23, 2023 | 28.00 | 28.12 | 27.58 | 27.89 | 5,822,185 | -0.66(-2.33%) |
Jun 22, 2023 | 28.46 | 28.74 | 28.08 | 28.55 | 2,956,069 | -0.23(-0.79%) |
Jun 21, 2023 | 28.41 | 28.92 | 27.97 | 28.78 | 5,895,689 | +0.41(+1.43%) |
Jun 20, 2023 | 28.27 | 28.55 | 27.87 | 28.37 | 4,097,051 | +0.10(+0.35%) |
Jun 16, 2023 | 27.72 | 28.59 | 27.59 | 28.27 | 6,724,129 | +0.75(+2.74%) |
Jun 15, 2023 | 26.22 | 27.61 | 26.09 | 27.52 | 5,824,669 | +1.67(+6.45%) |
Jun 14, 2023 | 26.99 | 27.00 | 25.62 | 25.85 | 4,756,411 | -1.00(-3.72%) |
Jun 13, 2023 | 27.50 | 27.72 | 26.77 | 26.85 | 3,900,153 | -0.21(-0.77%) |
Jun 12, 2023 | 27.70 | 27.82 | 26.89 | 27.06 | 4,310,654 | -1.12(-3.97%) |
Jun 09, 2023 | 28.11 | 28.48 | 27.98 | 28.18 | 3,300,405 | -0.20(-0.70%) |
Jun 08, 2023 | 28.30 | 28.48 | 27.71 | 28.38 | 2,785,749 | -0.06(-0.21%) |
Jun 07, 2023 | 27.68 | 28.67 | 27.55 | 28.43 | 5,153,306 | +1.17(+4.28%) |
Jun 06, 2023 | 26.37 | 27.43 | 26.32 | 27.27 | 4,762,242 | +0.48(+1.81%) |
Jun 05, 2023 | 27.92 | 28.44 | 26.78 | 26.78 | 3,432,995 | -1.00(-3.60%) |
Jun 02, 2023 | 27.44 | 28.12 | 27.09 | 27.78 | 3,327,924 | +0.98(+3.65%) |
Jun 01, 2023 | 27.11 | 27.27 | 26.78 | 26.80 | 3,562,281 | -0.28(-1.02%) |
May 31, 2023 | 26.92 | 27.31 | 26.82 | 27.08 | 4,784,720 | -0.18(-0.65%) |
May 30, 2023 | 28.08 | 28.13 | 26.49 | 27.26 | 7,084,941 | -1.44(-5.03%) |
May 26, 2023 | 29.09 | 29.23 | 28.02 | 28.70 | 4,783,581 | -0.38(-1.29%) |
May 25, 2023 | 28.97 | 29.49 | 28.84 | 29.08 | 6,937,721 | -0.41(-1.38%) |
May 24, 2023 | 29.21 | 29.53 | 28.66 | 29.48 | 5,119,880 | +0.55(+1.92%) |
May 23, 2023 | 29.55 | 29.60 | 28.87 | 28.93 | 4,336,256 | -0.38(-1.28%) |
May 22, 2023 | 28.52 | 29.35 | 28.47 | 29.31 | 4,340,949 | +0.29(+0.99%) |
May 19, 2023 | 29.76 | 29.95 | 28.63 | 29.02 | 8,482,926 | -0.16(-0.54%) |
May 18, 2023 | 27.18 | 29.24 | 26.96 | 29.18 | 7,595,197 | +1.95(+7.16%) |
May 17, 2023 | 27.18 | 27.39 | 26.80 | 27.23 | 3,644,548 | +0.33(+1.21%) |
May 16, 2023 | 27.03 | 27.54 | 26.86 | 26.90 | 5,361,302 | -0.20(-0.73%) |
May 15, 2023 | 26.48 | 27.11 | 26.38 | 27.10 | 5,672,438 | +1.00(+3.83%) |
May 12, 2023 | 25.10 | 26.24 | 24.74 | 26.10 | 4,930,495 | +1.30(+5.23%) |
May 11, 2023 | 24.49 | 24.90 | 24.35 | 24.80 | 2,436,594 | +0.00(+0.00%) |
May 10, 2023 | 25.27 | 25.39 | 24.60 | 24.80 | 2,810,027 | -0.46(-1.84%) |
May 09, 2023 | 24.98 | 25.62 | 24.84 | 25.27 | 3,765,124 | +0.04(+0.16%) |
May 08, 2023 | 25.80 | 25.81 | 25.07 | 25.23 | 2,618,477 | +0.20(+0.79%) |
May 05, 2023 | 24.83 | 25.44 | 24.75 | 25.03 | 4,228,477 | +1.02(+4.24%) |
May 04, 2023 | 23.96 | 24.37 | 23.67 | 24.01 | 3,205,610 | +0.00(+0.00%) |
May 03, 2023 | 24.39 | 24.78 | 23.91 | 24.01 | 4,655,691 | -0.86(-3.46%) |
May 02, 2023 | 25.17 | 25.43 | 24.55 | 24.87 | 3,768,847 | -0.96(-3.72%) |
May 01, 2023 | 25.73 | 26.15 | 25.31 | 25.83 | 3,026,893 | -0.34(-1.29%) |
Apr 28, 2023 | 24.97 | 26.48 | 24.74 | 26.17 | 7,725,200 | +1.39(+5.59%) |
Apr 27, 2023 | 24.71 | 25.21 | 24.62 | 24.78 | 4,482,969 | +0.30(+1.21%) |
Apr 26, 2023 | 24.82 | 24.82 | 24.09 | 24.49 | 4,377,081 | -0.35(-1.39%) |
Apr 25, 2023 | 25.82 | 26.12 | 24.60 | 24.83 | 6,228,328 | -0.58(-2.30%) |
Apr 24, 2023 | 25.22 | 25.59 | 24.98 | 25.42 | 6,042,869 | +0.19(+0.75%) |
Apr 21, 2023 | 25.29 | 25.53 | 24.95 | 25.23 | 5,928,509 | -0.15(-0.58%) |
Apr 20, 2023 | 25.58 | 25.95 | 25.29 | 25.38 | 2,464,850 | -0.67(-2.58%) |
Apr 19, 2023 | 25.59 | 26.07 | 25.39 | 26.05 | 2,570,135 | -0.28(-1.05%) |
Apr 18, 2023 | 26.46 | 26.74 | 25.97 | 26.33 | 2,728,394 | -0.21(-0.78%) |
Apr 17, 2023 | 27.39 | 27.61 | 26.44 | 26.54 | 2,277,340 | -0.44(-1.61%) |
Apr 14, 2023 | 26.96 | 27.06 | 26.58 | 26.97 | 1,886,280 | +0.12(+0.44%) |
Apr 13, 2023 | 26.74 | 27.24 | 26.57 | 26.85 | 1,554,247 | +0.12(+0.44%) |
Apr 12, 2023 | 27.09 | 27.53 | 26.72 | 26.73 | 1,855,815 | -0.32(-1.17%) |
Apr 11, 2023 | 27.19 | 27.19 | 26.37 | 27.05 | 3,929,789 | +0.24(+0.89%) |
Apr 10, 2023 | 26.66 | 27.34 | 26.42 | 26.81 | 4,223,459 | +0.73(+2.81%) |
Apr 06, 2023 | 26.31 | 26.49 | 25.75 | 26.08 | 2,408,573 | -0.65(-2.44%) |
Apr 05, 2023 | 26.76 | 27.02 | 26.02 | 26.73 | 2,126,466 | +0.18(+0.67%) |
Apr 04, 2023 | 26.61 | 26.70 | 25.95 | 26.55 | 5,247,513 | +0.05(+0.19%) |