Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 30.79 | 31.07 | 30.60 | 30.90 | 641,266 | +0.46(+1.51%) |
Jun 29, 2023 | 30.35 | 30.81 | 30.20 | 30.44 | 495,252 | +0.15(+0.50%) |
Jun 28, 2023 | 30.21 | 30.70 | 30.13 | 30.29 | 381,343 | +0.00(+0.00%) |
Jun 27, 2023 | 29.52 | 30.41 | 28.90 | 30.29 | 522,976 | +1.00(+3.41%) |
Jun 26, 2023 | 29.44 | 30.23 | 29.20 | 29.29 | 548,064 | -0.28(-0.95%) |
Jun 23, 2023 | 28.61 | 29.63 | 28.59 | 29.57 | 1,372,739 | +0.39(+1.34%) |
Jun 22, 2023 | 28.94 | 29.36 | 28.72 | 29.18 | 518,636 | +0.03(+0.10%) |
Jun 21, 2023 | 29.27 | 29.50 | 28.65 | 29.15 | 489,314 | -0.31(-1.05%) |
Jun 20, 2023 | 29.34 | 29.78 | 29.19 | 29.46 | 735,991 | -0.33(-1.11%) |
Jun 16, 2023 | 28.83 | 30.10 | 28.41 | 29.79 | 2,096,323 | +1.28(+4.49%) |
Jun 15, 2023 | 27.45 | 28.51 | 27.18 | 28.51 | 464,821 | +0.72(+2.59%) |
Jun 14, 2023 | 28.29 | 28.30 | 27.25 | 27.79 | 616,610 | -0.50(-1.77%) |
Jun 13, 2023 | 28.58 | 28.98 | 27.98 | 28.29 | 442,274 | -0.13(-0.46%) |
Jun 12, 2023 | 28.00 | 28.76 | 27.93 | 28.42 | 459,169 | +0.51(+1.83%) |
Jun 09, 2023 | 28.33 | 28.58 | 27.74 | 27.91 | 283,961 | -0.30(-1.06%) |
Jun 08, 2023 | 28.32 | 28.57 | 27.89 | 28.21 | 358,259 | -0.31(-1.09%) |
Jun 07, 2023 | 29.02 | 29.25 | 28.36 | 28.52 | 528,500 | -0.31(-1.08%) |
Jun 06, 2023 | 27.64 | 29.16 | 27.47 | 28.83 | 549,895 | +1.15(+4.15%) |
Jun 05, 2023 | 27.89 | 28.08 | 27.28 | 27.68 | 964,478 | -0.68(-2.40%) |
Jun 02, 2023 | 28.88 | 29.30 | 28.01 | 28.36 | 617,878 | -0.04(-0.14%) |
Jun 01, 2023 | 28.93 | 29.21 | 28.22 | 28.40 | 602,668 | -0.72(-2.47%) |
May 31, 2023 | 28.61 | 29.25 | 28.02 | 29.12 | 2,056,730 | +1.47(+5.32%) |
May 30, 2023 | 28.24 | 28.58 | 27.18 | 27.65 | 576,022 | -0.17(-0.61%) |
May 26, 2023 | 27.16 | 27.86 | 27.16 | 27.82 | 591,395 | +0.72(+2.66%) |
May 25, 2023 | 27.90 | 27.90 | 26.54 | 27.10 | 988,481 | -0.60(-2.17%) |
May 24, 2023 | 27.18 | 27.80 | 27.11 | 27.70 | 799,636 | -0.09(-0.32%) |
May 23, 2023 | 28.20 | 28.87 | 27.71 | 27.79 | 1,445,908 | -0.35(-1.24%) |
May 22, 2023 | 27.76 | 28.34 | 27.62 | 28.14 | 500,256 | +0.45(+1.63%) |
May 19, 2023 | 28.03 | 28.24 | 27.38 | 27.69 | 851,284 | -0.16(-0.57%) |
May 18, 2023 | 27.21 | 27.85 | 27.00 | 27.85 | 973,833 | +0.65(+2.39%) |
May 17, 2023 | 26.11 | 27.38 | 25.98 | 27.20 | 1,649,797 | +1.34(+5.18%) |
May 16, 2023 | 25.31 | 26.02 | 24.99 | 25.86 | 859,680 | +0.08(+0.31%) |
May 15, 2023 | 24.77 | 25.84 | 24.46 | 25.78 | 1,024,620 | +1.02(+4.12%) |
May 12, 2023 | 25.31 | 25.31 | 24.10 | 24.76 | 572,412 | -0.44(-1.75%) |
May 11, 2023 | 25.40 | 25.58 | 24.87 | 25.20 | 754,351 | -0.13(-0.51%) |
May 10, 2023 | 24.69 | 26.71 | 24.69 | 25.33 | 1,508,928 | +2.34(+10.18%) |
May 09, 2023 | 22.38 | 23.31 | 21.94 | 22.99 | 1,005,346 | +0.40(+1.77%) |
May 08, 2023 | 22.50 | 22.67 | 22.07 | 22.59 | 421,068 | +0.24(+1.07%) |
May 05, 2023 | 22.28 | 22.46 | 21.78 | 22.35 | 589,189 | +0.70(+3.23%) |
May 04, 2023 | 22.46 | 22.64 | 21.21 | 21.65 | 1,075,276 | -1.10(-4.84%) |
May 03, 2023 | 22.42 | 23.58 | 22.29 | 22.75 | 641,703 | +0.25(+1.11%) |
May 02, 2023 | 23.94 | 24.12 | 22.36 | 22.50 | 769,093 | -1.69(-6.99%) |
May 01, 2023 | 24.31 | 24.71 | 23.95 | 24.19 | 488,983 | -0.43(-1.75%) |
Apr 28, 2023 | 24.51 | 25.06 | 24.33 | 24.62 | 537,799 | -0.15(-0.61%) |
Apr 27, 2023 | 24.22 | 25.06 | 24.18 | 24.77 | 675,971 | +0.92(+3.86%) |
Apr 26, 2023 | 22.97 | 24.13 | 22.97 | 23.85 | 759,042 | +0.84(+3.65%) |
Apr 25, 2023 | 23.53 | 23.88 | 22.86 | 23.01 | 821,146 | -0.97(-4.05%) |
Apr 24, 2023 | 24.23 | 24.49 | 23.68 | 23.98 | 593,300 | -0.45(-1.84%) |
Apr 21, 2023 | 23.89 | 24.75 | 23.54 | 24.43 | 382,147 | +0.58(+2.43%) |
Apr 20, 2023 | 23.66 | 24.03 | 23.50 | 23.85 | 347,791 | -0.28(-1.16%) |
Apr 19, 2023 | 23.75 | 24.30 | 23.58 | 24.13 | 392,632 | +0.02(+0.08%) |
Apr 18, 2023 | 24.05 | 24.11 | 23.43 | 24.11 | 457,072 | +0.37(+1.56%) |
Apr 17, 2023 | 23.60 | 23.95 | 23.56 | 23.74 | 515,540 | +0.18(+0.76%) |
Apr 14, 2023 | 24.11 | 24.28 | 23.16 | 23.56 | 393,988 | -0.18(-0.76%) |
Apr 13, 2023 | 23.25 | 23.98 | 23.23 | 23.74 | 407,685 | +0.75(+3.26%) |
Apr 12, 2023 | 24.15 | 24.58 | 22.91 | 22.99 | 369,498 | -0.68(-2.87%) |
Apr 11, 2023 | 23.17 | 23.75 | 22.74 | 23.67 | 446,035 | +0.45(+1.94%) |
Apr 10, 2023 | 23.24 | 23.59 | 22.93 | 23.22 | 522,848 | -0.12(-0.51%) |
Apr 06, 2023 | 23.16 | 23.40 | 22.66 | 23.34 | 782,808 | +0.29(+1.26%) |
Apr 05, 2023 | 23.48 | 23.69 | 22.71 | 23.05 | 509,411 | -0.73(-3.07%) |
Apr 04, 2023 | 24.22 | 24.59 | 23.57 | 23.78 | 545,199 | -0.37(-1.53%) |