Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 29.63 | 29.63 | 29.60 | 29.61 | 253,862 | -0.03(-0.10%) |
Jun 29, 2023 | 29.64 | 29.65 | 29.59 | 29.64 | 345,611 | +0.03(+0.10%) |
Jun 28, 2023 | 29.55 | 29.65 | 29.55 | 29.61 | 438,196 | +0.05(+0.17%) |
Jun 27, 2023 | 29.55 | 29.57 | 29.54 | 29.56 | 313,198 | +0.01(+0.03%) |
Jun 26, 2023 | 29.55 | 29.59 | 29.51 | 29.55 | 332,672 | +0.04(+0.14%) |
Jun 23, 2023 | 29.55 | 29.57 | 29.50 | 29.51 | 308,461 | -0.06(-0.20%) |
Jun 22, 2023 | 29.51 | 29.57 | 29.51 | 29.57 | 96,112 | +0.04(+0.14%) |
Jun 21, 2023 | 29.52 | 29.56 | 29.51 | 29.53 | 223,751 | -0.02(-0.07%) |
Jun 20, 2023 | 29.54 | 29.55 | 29.46 | 29.55 | 265,125 | +0.03(+0.10%) |
Jun 16, 2023 | 29.53 | 29.54 | 29.50 | 29.52 | 285,448 | +0.03(+0.10%) |
Jun 15, 2023 | 29.45 | 29.56 | 29.45 | 29.49 | 254,017 | -0.02(-0.07%) |
Jun 14, 2023 | 29.48 | 29.55 | 29.48 | 29.51 | 243,826 | +0.02(+0.07%) |
Jun 13, 2023 | 29.54 | 29.55 | 29.48 | 29.49 | 289,794 | +0.01(+0.03%) |
Jun 12, 2023 | 29.44 | 29.50 | 29.44 | 29.48 | 458,689 | +0.01(+0.03%) |
Jun 09, 2023 | 29.41 | 29.48 | 29.41 | 29.47 | 174,192 | +0.03(+0.10%) |
Jun 08, 2023 | 29.43 | 29.45 | 29.40 | 29.44 | 265,224 | +0.00(+0.00%) |
Jun 07, 2023 | 29.40 | 29.56 | 29.39 | 29.44 | 270,978 | +0.10(+0.34%) |
Jun 06, 2023 | 29.34 | 29.40 | 29.31 | 29.34 | 186,814 | +0.00(+0.00%) |
Jun 05, 2023 | 29.34 | 29.35 | 29.27 | 29.34 | 253,546 | -0.01(-0.03%) |
Jun 02, 2023 | 29.39 | 29.46 | 29.34 | 29.35 | 246,121 | +0.03(+0.10%) |
Jun 01, 2023 | 29.29 | 29.38 | 29.29 | 29.32 | 273,980 | +0.01(+0.03%) |
May 31, 2023 | 29.26 | 29.32 | 29.26 | 29.31 | 313,906 | +0.02(+0.07%) |
May 30, 2023 | 29.25 | 29.30 | 29.25 | 29.29 | 306,664 | +0.04(+0.14%) |
May 26, 2023 | 29.26 | 29.28 | 29.24 | 29.25 | 218,598 | -0.01(-0.03%) |
May 25, 2023 | 29.26 | 29.30 | 29.26 | 29.26 | 311,995 | -0.01(-0.03%) |
May 24, 2023 | 29.27 | 29.29 | 29.24 | 29.27 | 330,979 | -0.01(-0.03%) |
May 23, 2023 | 29.33 | 29.33 | 29.25 | 29.28 | 439,581 | +0.00(+0.00%) |
May 22, 2023 | 29.29 | 29.32 | 29.25 | 29.28 | 748,402 | +0.00(+0.00%) |
May 19, 2023 | 29.39 | 29.41 | 29.24 | 29.28 | 697,117 | -0.08(-0.27%) |
May 18, 2023 | 29.26 | 29.36 | 29.26 | 29.36 | 416,311 | +0.11(+0.38%) |
May 17, 2023 | 29.34 | 29.34 | 29.25 | 29.25 | 328,207 | -0.05(-0.17%) |
May 16, 2023 | 29.25 | 29.39 | 29.25 | 29.30 | 318,837 | -0.02(-0.07%) |
May 15, 2023 | 29.34 | 29.35 | 29.30 | 29.32 | 337,175 | -0.03(-0.10%) |
May 12, 2023 | 29.43 | 29.43 | 29.30 | 29.35 | 564,561 | +0.00(+0.00%) |
May 11, 2023 | 29.24 | 29.36 | 29.23 | 29.35 | 378,933 | -0.05(-0.17%) |
May 10, 2023 | 29.42 | 29.44 | 29.39 | 29.40 | 271,252 | +0.01(+0.03%) |
May 09, 2023 | 29.39 | 29.41 | 29.32 | 29.39 | 225,681 | -0.04(-0.14%) |
May 08, 2023 | 29.39 | 29.45 | 29.32 | 29.43 | 1,398,413 | +0.03(+0.10%) |
May 05, 2023 | 29.43 | 29.45 | 29.38 | 29.40 | 176,614 | -0.02(-0.07%) |
May 04, 2023 | 29.40 | 29.42 | 29.38 | 29.42 | 492,811 | +0.01(+0.03%) |
May 03, 2023 | 29.42 | 29.42 | 29.38 | 29.41 | 609,866 | -0.01(-0.03%) |
May 02, 2023 | 29.37 | 29.42 | 29.37 | 29.42 | 236,091 | +0.01(+0.03%) |
May 01, 2023 | 29.36 | 29.42 | 29.36 | 29.41 | 163,215 | +0.00(+0.00%) |
Apr 28, 2023 | 29.40 | 29.45 | 29.35 | 29.41 | 276,736 | +0.02(+0.07%) |
Apr 27, 2023 | 29.42 | 29.44 | 29.36 | 29.39 | 168,612 | +0.03(+0.10%) |
Apr 26, 2023 | 29.34 | 29.41 | 29.34 | 29.36 | 448,126 | +0.00(+0.00%) |
Apr 25, 2023 | 29.36 | 29.43 | 29.35 | 29.36 | 262,782 | -0.02(-0.07%) |
Apr 24, 2023 | 29.38 | 29.41 | 29.37 | 29.38 | 130,457 | +0.02(+0.07%) |
Apr 21, 2023 | 29.40 | 29.40 | 29.35 | 29.36 | 306,716 | -0.01(-0.03%) |
Apr 20, 2023 | 29.44 | 29.53 | 29.37 | 29.37 | 962,826 | -0.03(-0.10%) |
Apr 19, 2023 | 29.47 | 29.49 | 29.39 | 29.40 | 549,807 | -0.07(-0.24%) |
Apr 18, 2023 | 29.54 | 29.57 | 29.47 | 29.47 | 182,940 | -0.09(-0.30%) |
Apr 17, 2023 | 29.46 | 29.56 | 29.46 | 29.56 | 237,192 | +0.02(+0.07%) |
Apr 14, 2023 | 29.54 | 29.57 | 29.50 | 29.54 | 222,875 | -0.02(-0.07%) |
Apr 13, 2023 | 29.60 | 29.64 | 29.56 | 29.56 | 235,029 | -0.08(-0.27%) |
Apr 12, 2023 | 29.83 | 29.83 | 29.63 | 29.64 | 1,101,405 | -0.13(-0.44%) |
Apr 11, 2023 | 29.48 | 29.82 | 29.42 | 29.77 | 2,263,616 | +0.33(+1.12%) |
Apr 10, 2023 | 29.46 | 29.56 | 29.38 | 29.44 | 670,213 | -0.10(-0.34%) |
Apr 06, 2023 | 29.35 | 30.13 | 29.34 | 29.54 | 1,497,304 | +0.18(+0.61%) |
Apr 05, 2023 | 29.35 | 29.36 | 29.34 | 29.36 | 336,764 | +0.10(+0.34%) |
Apr 04, 2023 | 29.39 | 29.47 | 29.26 | 29.26 | 390,155 | -0.16(-0.54%) |