Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 30.01 | 30.19 | 30.01 | 30.15 | 96,652 | +0.36(+1.19%) |
Jun 29, 2023 | 29.73 | 29.80 | 29.63 | 29.80 | 123,507 | -0.08(-0.26%) |
Jun 28, 2023 | 29.83 | 29.94 | 29.75 | 29.88 | 142,553 | +0.11(+0.36%) |
Jun 27, 2023 | 29.78 | 29.82 | 29.57 | 29.77 | 57,696 | +0.06(+0.20%) |
Jun 26, 2023 | 29.70 | 29.76 | 29.58 | 29.71 | 34,588 | +0.14(+0.47%) |
Jun 23, 2023 | 29.81 | 30.72 | 28.64 | 29.57 | 305,308 | -0.64(-2.13%) |
Jun 22, 2023 | 30.23 | 30.34 | 30.12 | 30.21 | 144,750 | -0.32(-1.04%) |
Jun 21, 2023 | 30.48 | 30.65 | 30.34 | 30.53 | 93,877 | +0.04(+0.13%) |
Jun 20, 2023 | 30.49 | 30.50 | 30.30 | 30.49 | 42,895 | -0.33(-1.08%) |
Jun 16, 2023 | 31.08 | 31.08 | 30.77 | 30.82 | 60,074 | -0.03(-0.08%) |
Jun 15, 2023 | 30.54 | 30.94 | 30.54 | 30.85 | 54,113 | +0.14(+0.44%) |
Jun 14, 2023 | 30.85 | 30.93 | 30.59 | 30.71 | 41,717 | -0.09(-0.28%) |
Jun 13, 2023 | 30.96 | 30.96 | 30.55 | 30.80 | 47,417 | +0.20(+0.67%) |
Jun 12, 2023 | 30.47 | 30.62 | 30.37 | 30.59 | 76,432 | +0.21(+0.70%) |
Jun 09, 2023 | 30.50 | 30.50 | 30.27 | 30.38 | 233,375 | +0.06(+0.19%) |
Jun 08, 2023 | 30.03 | 30.32 | 30.03 | 30.32 | 35,447 | +0.28(+0.94%) |
Jun 07, 2023 | 30.12 | 30.29 | 29.92 | 30.04 | 63,565 | -0.20(-0.68%) |
Jun 06, 2023 | 30.07 | 30.28 | 30.05 | 30.24 | 27,103 | +0.23(+0.78%) |
Jun 05, 2023 | 30.16 | 30.20 | 29.96 | 30.01 | 55,853 | -0.18(-0.58%) |
Jun 02, 2023 | 30.18 | 30.23 | 30.09 | 30.19 | 86,406 | +0.49(+1.64%) |
Jun 01, 2023 | 29.44 | 29.78 | 29.38 | 29.70 | 107,549 | +0.41(+1.40%) |
May 31, 2023 | 29.20 | 29.30 | 29.06 | 29.29 | 134,156 | -0.21(-0.73%) |
May 30, 2023 | 29.69 | 29.69 | 29.39 | 29.50 | 79,905 | -0.19(-0.66%) |
May 26, 2023 | 29.65 | 29.71 | 29.51 | 29.70 | 57,836 | +0.09(+0.31%) |
May 25, 2023 | 29.65 | 29.70 | 29.48 | 29.61 | 551,939 | +0.05(+0.18%) |
May 24, 2023 | 29.71 | 29.84 | 29.48 | 29.55 | 56,535 | -0.35(-1.17%) |
May 23, 2023 | 30.06 | 30.14 | 29.90 | 29.90 | 94,207 | -0.40(-1.32%) |
May 22, 2023 | 30.37 | 30.42 | 30.24 | 30.30 | 90,413 | +0.05(+0.17%) |
May 19, 2023 | 30.24 | 30.34 | 30.17 | 30.25 | 74,640 | +0.05(+0.16%) |
May 18, 2023 | 30.23 | 30.39 | 29.99 | 30.20 | 287,994 | -0.15(-0.49%) |
May 17, 2023 | 30.19 | 30.38 | 30.08 | 30.35 | 195,193 | +0.23(+0.78%) |
May 16, 2023 | 30.25 | 30.36 | 30.12 | 30.12 | 35,003 | -0.38(-1.24%) |
May 15, 2023 | 30.32 | 30.53 | 30.32 | 30.50 | 42,009 | +0.19(+0.64%) |
May 12, 2023 | 30.35 | 30.44 | 30.17 | 30.30 | 39,774 | -0.11(-0.37%) |
May 11, 2023 | 30.32 | 30.47 | 30.23 | 30.41 | 40,997 | -0.18(-0.59%) |
May 10, 2023 | 30.63 | 30.63 | 30.39 | 30.59 | 58,641 | -0.02(-0.06%) |
May 09, 2023 | 30.52 | 30.63 | 30.41 | 30.61 | 125,784 | -0.07(-0.24%) |
May 08, 2023 | 30.67 | 30.76 | 30.63 | 30.69 | 57,204 | +0.05(+0.17%) |
May 05, 2023 | 30.40 | 30.76 | 30.39 | 30.63 | 57,861 | +0.44(+1.45%) |
May 04, 2023 | 30.13 | 30.28 | 30.09 | 30.20 | 146,760 | +0.10(+0.33%) |
May 03, 2023 | 30.02 | 30.32 | 30.01 | 30.10 | 49,708 | +0.11(+0.35%) |
May 02, 2023 | 30.10 | 30.10 | 29.85 | 29.99 | 33,154 | -0.19(-0.61%) |
May 01, 2023 | 30.22 | 30.32 | 30.12 | 30.18 | 288,789 | -0.11(-0.36%) |
Apr 28, 2023 | 30.11 | 30.29 | 30.09 | 30.28 | 38,909 | +0.05(+0.18%) |
Apr 27, 2023 | 30.04 | 30.23 | 29.93 | 30.23 | 47,232 | +0.40(+1.34%) |
Apr 26, 2023 | 29.99 | 30.02 | 29.81 | 29.83 | 38,581 | -0.08(-0.27%) |
Apr 25, 2023 | 30.08 | 30.10 | 29.85 | 29.91 | 91,268 | -0.42(-1.40%) |
Apr 24, 2023 | 30.25 | 30.35 | 30.22 | 30.34 | 39,633 | +0.00(+0.01%) |
Apr 21, 2023 | 30.26 | 30.38 | 30.18 | 30.33 | 32,500 | +0.01(+0.03%) |
Apr 20, 2023 | 30.31 | 30.44 | 30.26 | 30.32 | 67,485 | -0.07(-0.24%) |
Apr 19, 2023 | 30.31 | 30.43 | 30.31 | 30.40 | 21,752 | -0.24(-0.78%) |
Apr 18, 2023 | 30.66 | 30.66 | 30.51 | 30.63 | 45,171 | +0.18(+0.58%) |
Apr 17, 2023 | 30.52 | 30.52 | 30.35 | 30.46 | 43,828 | -0.12(-0.38%) |
Apr 14, 2023 | 30.67 | 30.81 | 30.44 | 30.58 | 53,505 | -0.17(-0.55%) |
Apr 13, 2023 | 30.49 | 30.80 | 30.49 | 30.75 | 91,047 | +0.62(+2.05%) |
Apr 12, 2023 | 30.37 | 30.37 | 30.13 | 30.13 | 31,281 | +0.06(+0.19%) |
Apr 11, 2023 | 29.97 | 30.16 | 29.97 | 30.07 | 38,036 | +0.15(+0.49%) |
Apr 10, 2023 | 29.61 | 29.95 | 28.86 | 29.92 | 114,503 | +0.02(+0.07%) |
Apr 06, 2023 | 29.86 | 30.02 | 29.77 | 29.90 | 35,318 | -0.03(-0.10%) |
Apr 05, 2023 | 30.14 | 30.14 | 29.86 | 29.93 | 42,241 | -0.38(-1.25%) |
Apr 04, 2023 | 30.43 | 30.44 | 30.26 | 30.31 | 70,068 | -0.09(-0.30%) |