Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 30.45 | 30.89 | 30.42 | 30.74 | 282,534 | +0.38(+1.26%) |
Jun 29, 2023 | 30.38 | 30.75 | 30.25 | 30.36 | 549,569 | +0.13(+0.44%) |
Jun 28, 2023 | 29.75 | 30.27 | 29.62 | 30.23 | 443,498 | +0.27(+0.89%) |
Jun 27, 2023 | 29.28 | 30.06 | 29.20 | 29.96 | 492,933 | +0.73(+2.51%) |
Jun 26, 2023 | 28.96 | 29.80 | 28.96 | 29.22 | 728,912 | +0.33(+1.16%) |
Jun 23, 2023 | 28.57 | 29.01 | 28.41 | 28.89 | 772,297 | -0.02(-0.07%) |
Jun 22, 2023 | 28.96 | 29.15 | 28.61 | 28.91 | 433,025 | -0.13(-0.46%) |
Jun 21, 2023 | 29.34 | 29.43 | 28.86 | 29.04 | 460,622 | -0.48(-1.61%) |
Jun 20, 2023 | 29.30 | 29.78 | 29.01 | 29.52 | 527,628 | +0.10(+0.36%) |
Jun 16, 2023 | 29.15 | 29.47 | 28.95 | 29.42 | 740,163 | +0.48(+1.65%) |
Jun 15, 2023 | 28.61 | 29.03 | 28.56 | 28.94 | 362,246 | +0.20(+0.70%) |
Jun 14, 2023 | 28.73 | 28.90 | 28.40 | 28.74 | 522,948 | +0.22(+0.77%) |
Jun 13, 2023 | 28.56 | 28.64 | 28.29 | 28.52 | 1,460,173 | +0.11(+0.40%) |
Jun 12, 2023 | 28.25 | 28.53 | 28.00 | 28.40 | 476,970 | +0.18(+0.64%) |
Jun 09, 2023 | 28.47 | 28.48 | 28.18 | 28.22 | 519,419 | -0.10(-0.37%) |
Jun 08, 2023 | 28.84 | 28.96 | 27.40 | 28.33 | 1,211,954 | -0.49(-1.69%) |
Jun 07, 2023 | 28.20 | 28.92 | 28.04 | 28.81 | 335,155 | +0.46(+1.61%) |
Jun 06, 2023 | 27.93 | 28.48 | 27.80 | 28.36 | 649,359 | +0.49(+1.74%) |
Jun 05, 2023 | 27.58 | 27.98 | 27.55 | 27.87 | 558,773 | +0.10(+0.38%) |
Jun 02, 2023 | 26.89 | 27.79 | 26.89 | 27.77 | 946,338 | +1.38(+5.24%) |
Jun 01, 2023 | 26.01 | 26.43 | 25.73 | 26.38 | 739,686 | +0.38(+1.47%) |
May 31, 2023 | 26.41 | 26.52 | 25.92 | 26.00 | 926,097 | -0.55(-2.08%) |
May 30, 2023 | 27.19 | 27.35 | 26.40 | 26.56 | 582,969 | -0.48(-1.76%) |
May 26, 2023 | 26.49 | 27.17 | 26.49 | 27.03 | 469,959 | +0.53(+2.02%) |
May 25, 2023 | 26.85 | 27.06 | 26.47 | 26.50 | 513,751 | -0.35(-1.31%) |
May 24, 2023 | 27.35 | 27.35 | 26.40 | 26.85 | 767,052 | -0.45(-1.64%) |
May 23, 2023 | 27.84 | 27.84 | 27.14 | 27.30 | 1,088,222 | -0.46(-1.65%) |
May 22, 2023 | 27.51 | 27.82 | 27.41 | 27.76 | 428,142 | +0.24(+0.89%) |
May 19, 2023 | 27.53 | 27.70 | 27.33 | 27.51 | 819,642 | -0.15(-0.54%) |
May 18, 2023 | 27.81 | 27.81 | 27.33 | 27.66 | 602,688 | -0.10(-0.37%) |
May 17, 2023 | 27.63 | 27.88 | 27.49 | 27.77 | 946,646 | +0.20(+0.72%) |
May 16, 2023 | 28.62 | 28.62 | 27.49 | 27.57 | 723,861 | -1.15(-3.99%) |
May 15, 2023 | 28.87 | 29.04 | 28.63 | 28.72 | 703,132 | -0.11(-0.39%) |
May 12, 2023 | 28.36 | 28.89 | 28.36 | 28.83 | 691,034 | +0.45(+1.59%) |
May 11, 2023 | 28.34 | 28.77 | 27.88 | 28.38 | 571,955 | -0.03(-0.10%) |
May 10, 2023 | 28.84 | 28.84 | 28.03 | 28.41 | 695,486 | +0.02(+0.07%) |
May 09, 2023 | 27.97 | 28.60 | 27.74 | 28.39 | 658,506 | +0.16(+0.57%) |
May 08, 2023 | 27.79 | 28.31 | 27.65 | 28.23 | 621,096 | +0.52(+1.86%) |
May 05, 2023 | 28.00 | 28.23 | 27.25 | 27.71 | 720,602 | +0.24(+0.89%) |
May 04, 2023 | 28.85 | 28.85 | 26.99 | 27.47 | 1,770,977 | -2.08(-7.03%) |
May 03, 2023 | 30.27 | 30.50 | 29.42 | 29.54 | 1,043,664 | -0.80(-2.63%) |
May 02, 2023 | 30.45 | 30.54 | 29.86 | 30.34 | 434,309 | -0.09(-0.31%) |
May 01, 2023 | 30.43 | 31.00 | 30.41 | 30.43 | 393,272 | -0.17(-0.55%) |
Apr 28, 2023 | 29.92 | 30.63 | 29.91 | 30.60 | 326,960 | +0.54(+1.78%) |
Apr 27, 2023 | 29.82 | 30.13 | 29.70 | 30.07 | 367,157 | +0.32(+1.07%) |
Apr 26, 2023 | 29.91 | 30.21 | 29.67 | 29.75 | 495,413 | +0.10(+0.35%) |
Apr 25, 2023 | 30.24 | 30.44 | 29.63 | 29.65 | 388,339 | -0.93(-3.04%) |
Apr 24, 2023 | 30.51 | 30.82 | 30.41 | 30.58 | 333,927 | +0.05(+0.15%) |
Apr 21, 2023 | 30.50 | 30.56 | 29.92 | 30.53 | 437,644 | +0.23(+0.74%) |
Apr 20, 2023 | 30.06 | 30.60 | 30.06 | 30.30 | 351,141 | +0.03(+0.09%) |
Apr 19, 2023 | 30.25 | 30.55 | 30.20 | 30.28 | 308,904 | -0.11(-0.37%) |
Apr 18, 2023 | 29.91 | 30.64 | 29.91 | 30.39 | 592,705 | +0.56(+1.89%) |
Apr 17, 2023 | 30.04 | 30.11 | 29.61 | 29.82 | 481,999 | -0.23(-0.78%) |
Apr 14, 2023 | 30.32 | 30.67 | 29.97 | 30.06 | 307,539 | -0.12(-0.40%) |
Apr 13, 2023 | 30.20 | 30.43 | 29.99 | 30.18 | 295,644 | +0.17(+0.56%) |
Apr 12, 2023 | 30.47 | 30.59 | 29.99 | 30.01 | 304,229 | -0.13(-0.44%) |
Apr 11, 2023 | 30.07 | 30.38 | 30.05 | 30.14 | 409,962 | +0.18(+0.60%) |
Apr 10, 2023 | 29.36 | 30.11 | 29.34 | 29.97 | 475,255 | +0.42(+1.43%) |
Apr 06, 2023 | 29.88 | 29.99 | 29.50 | 29.54 | 484,875 | -0.44(-1.47%) |
Apr 05, 2023 | 31.43 | 31.48 | 29.95 | 29.98 | 525,321 | -1.70(-5.37%) |
Apr 04, 2023 | 31.88 | 32.24 | 31.58 | 31.68 | 493,823 | -0.06(-0.18%) |