Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 30.18 | 30.29 | 30.06 | 30.23 | 3,112,151 | +0.30(+1.00%) |
Jun 29, 2023 | 29.66 | 29.98 | 29.66 | 29.93 | 2,821,616 | +0.12(+0.40%) |
Jun 28, 2023 | 30.04 | 30.04 | 29.74 | 29.81 | 5,157,976 | -0.44(-1.44%) |
Jun 27, 2023 | 30.19 | 30.25 | 30.07 | 30.25 | 2,580,243 | -0.11(-0.36%) |
Jun 26, 2023 | 30.18 | 30.45 | 30.05 | 30.35 | 3,106,968 | +0.17(+0.57%) |
Jun 23, 2023 | 30.33 | 30.49 | 30.14 | 30.18 | 3,780,587 | +0.09(+0.30%) |
Jun 22, 2023 | 30.13 | 30.18 | 29.92 | 30.09 | 2,637,915 | +0.01(+0.03%) |
Jun 21, 2023 | 29.78 | 30.14 | 29.72 | 30.08 | 2,573,064 | +0.34(+1.13%) |
Jun 20, 2023 | 29.93 | 29.94 | 29.73 | 29.74 | 3,232,153 | -0.14(-0.46%) |
Jun 16, 2023 | 30.01 | 30.13 | 29.83 | 29.88 | 5,295,019 | -0.05(-0.15%) |
Jun 15, 2023 | 29.89 | 29.96 | 29.71 | 29.93 | 7,219,050 | +0.52(+1.76%) |
Jun 14, 2023 | 29.77 | 29.86 | 29.40 | 29.41 | 5,994,045 | -0.01(-0.03%) |
Jun 13, 2023 | 29.50 | 29.62 | 29.00 | 29.42 | 8,421,077 | +0.05(+0.19%) |
Jun 12, 2023 | 29.56 | 29.58 | 29.27 | 29.36 | 4,257,828 | -0.25(-0.83%) |
Jun 09, 2023 | 29.69 | 29.76 | 29.56 | 29.61 | 3,610,425 | -0.02(-0.06%) |
Jun 08, 2023 | 29.70 | 29.73 | 29.41 | 29.63 | 3,706,170 | +0.11(+0.37%) |
Jun 07, 2023 | 29.63 | 29.64 | 29.33 | 29.52 | 4,093,062 | -0.09(-0.31%) |
Jun 06, 2023 | 29.35 | 29.61 | 29.31 | 29.61 | 3,926,591 | +0.61(+2.10%) |
Jun 05, 2023 | 29.22 | 29.39 | 28.94 | 29.00 | 4,264,574 | -0.29(-0.99%) |
Jun 02, 2023 | 29.10 | 29.34 | 29.06 | 29.29 | 3,550,455 | +0.25(+0.85%) |
Jun 01, 2023 | 29.21 | 29.23 | 29.03 | 29.04 | 3,774,049 | +0.17(+0.60%) |
May 31, 2023 | 29.08 | 29.10 | 28.81 | 28.87 | 6,746,221 | -0.56(-1.89%) |
May 30, 2023 | 29.68 | 29.72 | 29.21 | 29.43 | 10,286,835 | -0.26(-0.86%) |
May 26, 2023 | 30.04 | 30.10 | 29.67 | 29.68 | 7,089,271 | +0.06(+0.22%) |
May 25, 2023 | 30.26 | 30.34 | 29.59 | 29.62 | 10,547,514 | -1.13(-3.67%) |
May 24, 2023 | 30.72 | 30.94 | 30.66 | 30.75 | 4,669,364 | -0.19(-0.62%) |
May 23, 2023 | 30.92 | 31.07 | 30.79 | 30.94 | 4,588,328 | +0.76(+2.50%) |
May 22, 2023 | 30.27 | 30.40 | 30.17 | 30.18 | 6,144,569 | -0.01(-0.03%) |
May 19, 2023 | 30.13 | 30.34 | 30.09 | 30.19 | 4,221,856 | +0.21(+0.70%) |
May 18, 2023 | 29.98 | 30.05 | 29.81 | 29.98 | 6,225,138 | -0.44(-1.44%) |
May 17, 2023 | 30.45 | 30.55 | 30.25 | 30.42 | 7,590,194 | -0.19(-0.62%) |
May 16, 2023 | 30.96 | 31.03 | 30.60 | 30.61 | 4,236,261 | -0.25(-0.83%) |
May 15, 2023 | 31.16 | 31.17 | 30.80 | 30.86 | 6,462,426 | +0.17(+0.56%) |
May 12, 2023 | 31.03 | 31.05 | 30.54 | 30.69 | 13,920,972 | -0.46(-1.49%) |
May 11, 2023 | 31.26 | 31.30 | 31.05 | 31.16 | 6,990,072 | -0.53(-1.67%) |
May 10, 2023 | 32.18 | 32.21 | 31.57 | 31.68 | 6,683,627 | -0.66(-2.03%) |
May 09, 2023 | 32.29 | 32.42 | 32.18 | 32.34 | 3,080,000 | +0.06(+0.20%) |
May 08, 2023 | 32.58 | 32.64 | 32.14 | 32.28 | 7,355,946 | -0.14(-0.42%) |
May 05, 2023 | 32.32 | 32.53 | 32.29 | 32.41 | 6,699,537 | +0.15(+0.48%) |
May 04, 2023 | 32.66 | 32.71 | 32.13 | 32.26 | 3,814,563 | -0.59(-1.80%) |
May 03, 2023 | 32.99 | 33.17 | 32.83 | 32.85 | 2,124,185 | -0.15(-0.47%) |
May 02, 2023 | 33.35 | 33.37 | 32.74 | 33.00 | 3,096,993 | -0.56(-1.65%) |
May 01, 2023 | 33.76 | 33.93 | 33.54 | 33.56 | 2,130,328 | -0.17(-0.51%) |
Apr 28, 2023 | 33.29 | 33.73 | 33.21 | 33.73 | 4,474,461 | -0.19(-0.56%) |
Apr 27, 2023 | 33.82 | 34.09 | 33.55 | 33.92 | 4,944,690 | -0.07(-0.21%) |
Apr 26, 2023 | 34.25 | 34.28 | 33.99 | 34.00 | 5,249,505 | +0.45(+1.33%) |
Apr 25, 2023 | 33.34 | 33.66 | 33.21 | 33.55 | 3,825,361 | +0.32(+0.96%) |
Apr 24, 2023 | 33.18 | 33.28 | 33.07 | 33.23 | 3,369,368 | +0.22(+0.66%) |
Apr 21, 2023 | 33.21 | 33.24 | 32.85 | 33.01 | 3,835,330 | +0.12(+0.36%) |
Apr 20, 2023 | 33.06 | 33.10 | 32.83 | 32.89 | 4,277,072 | -0.36(-1.10%) |
Apr 19, 2023 | 33.20 | 33.41 | 33.02 | 33.26 | 5,154,393 | +0.98(+3.05%) |
Apr 18, 2023 | 32.08 | 32.30 | 32.03 | 32.28 | 4,816,254 | +0.04(+0.11%) |
Apr 17, 2023 | 32.21 | 32.27 | 32.00 | 32.24 | 3,122,179 | +0.20(+0.63%) |
Apr 14, 2023 | 32.34 | 32.44 | 31.96 | 32.04 | 3,914,436 | -0.25(-0.76%) |
Apr 13, 2023 | 32.12 | 32.29 | 32.05 | 32.28 | 8,498,304 | +0.01(+0.03%) |
Apr 12, 2023 | 32.42 | 32.53 | 32.23 | 32.28 | 4,841,500 | -0.07(-0.23%) |
Apr 11, 2023 | 32.20 | 32.43 | 32.18 | 32.35 | 2,433,742 | +0.19(+0.59%) |
Apr 10, 2023 | 32.14 | 32.18 | 31.98 | 32.16 | 2,318,484 | +0.04(+0.11%) |
Apr 06, 2023 | 32.09 | 32.26 | 32.07 | 32.12 | 2,914,124 | +0.23(+0.71%) |
Apr 05, 2023 | 32.00 | 32.06 | 31.81 | 31.89 | 5,348,899 | -0.23(-0.71%) |
Apr 04, 2023 | 32.32 | 32.38 | 31.98 | 32.12 | 2,803,750 | -0.36(-1.09%) |