Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 30.30 | 30.66 | 30.30 | 30.52 | 45,951 | +0.28(+0.92%) |
Jun 29, 2023 | 30.06 | 30.29 | 30.06 | 30.25 | 22,900 | +0.04(+0.13%) |
Jun 28, 2023 | 30.23 | 30.37 | 30.13 | 30.21 | 37,478 | -0.33(-1.07%) |
Jun 27, 2023 | 30.74 | 30.74 | 30.43 | 30.53 | 50,187 | -0.32(-1.02%) |
Jun 26, 2023 | 30.64 | 31.03 | 30.64 | 30.85 | 39,962 | -0.03(-0.09%) |
Jun 23, 2023 | 30.69 | 30.88 | 30.68 | 30.88 | 107,257 | -0.26(-0.83%) |
Jun 22, 2023 | 31.20 | 31.22 | 30.96 | 31.14 | 32,051 | -0.36(-1.15%) |
Jun 21, 2023 | 31.13 | 31.58 | 31.13 | 31.50 | 27,573 | +0.24(+0.77%) |
Jun 20, 2023 | 31.35 | 31.35 | 31.13 | 31.26 | 47,310 | -0.33(-1.03%) |
Jun 16, 2023 | 31.33 | 31.65 | 31.33 | 31.59 | 33,380 | +0.39(+1.26%) |
Jun 15, 2023 | 30.72 | 31.20 | 30.72 | 31.19 | 48,247 | +0.60(+1.97%) |
Jun 14, 2023 | 30.62 | 30.71 | 30.45 | 30.59 | 80,696 | +0.13(+0.44%) |
Jun 13, 2023 | 30.51 | 30.60 | 30.43 | 30.46 | 61,065 | +0.22(+0.73%) |
Jun 12, 2023 | 30.23 | 30.29 | 30.04 | 30.24 | 42,647 | -0.15(-0.50%) |
Jun 09, 2023 | 30.39 | 30.59 | 30.38 | 30.39 | 38,943 | -0.08(-0.25%) |
Jun 08, 2023 | 30.26 | 30.54 | 30.19 | 30.47 | 49,838 | +0.20(+0.66%) |
Jun 07, 2023 | 30.28 | 30.51 | 30.27 | 30.27 | 43,490 | -0.11(-0.38%) |
Jun 06, 2023 | 30.20 | 30.44 | 30.19 | 30.38 | 49,380 | +0.05(+0.16%) |
Jun 05, 2023 | 30.37 | 30.47 | 30.27 | 30.33 | 48,473 | +0.12(+0.41%) |
Jun 02, 2023 | 30.26 | 30.28 | 30.08 | 30.21 | 31,352 | +0.14(+0.48%) |
Jun 01, 2023 | 29.81 | 30.09 | 29.77 | 30.06 | 58,027 | +0.49(+1.65%) |
May 31, 2023 | 29.66 | 29.78 | 29.55 | 29.58 | 60,533 | -0.23(-0.77%) |
May 30, 2023 | 30.00 | 30.00 | 29.71 | 29.81 | 66,135 | -0.46(-1.52%) |
May 26, 2023 | 30.05 | 30.31 | 30.05 | 30.27 | 43,424 | +0.34(+1.15%) |
May 25, 2023 | 30.08 | 30.19 | 29.87 | 29.92 | 64,733 | -0.38(-1.26%) |
May 24, 2023 | 30.32 | 30.47 | 30.21 | 30.30 | 34,906 | -0.02(-0.06%) |
May 23, 2023 | 30.25 | 30.45 | 30.25 | 30.32 | 43,581 | -0.02(-0.06%) |
May 22, 2023 | 30.29 | 30.44 | 30.25 | 30.34 | 26,188 | -0.14(-0.47%) |
May 19, 2023 | 30.67 | 30.73 | 30.41 | 30.49 | 69,515 | +0.07(+0.22%) |
May 18, 2023 | 30.26 | 30.49 | 30.25 | 30.42 | 32,985 | -0.13(-0.44%) |
May 17, 2023 | 30.45 | 30.65 | 30.37 | 30.55 | 47,137 | +0.15(+0.50%) |
May 16, 2023 | 30.70 | 30.72 | 30.39 | 30.40 | 21,154 | -0.33(-1.09%) |
May 15, 2023 | 30.67 | 30.88 | 30.67 | 30.73 | 57,494 | +0.34(+1.11%) |
May 12, 2023 | 30.49 | 30.70 | 30.36 | 30.40 | 27,670 | -0.12(-0.39%) |
May 11, 2023 | 30.73 | 30.73 | 30.42 | 30.51 | 49,728 | -0.44(-1.42%) |
May 10, 2023 | 31.05 | 31.06 | 30.89 | 30.95 | 56,355 | -0.20(-0.64%) |
May 09, 2023 | 31.11 | 31.28 | 30.91 | 31.16 | 29,397 | -0.10(-0.31%) |
May 08, 2023 | 31.39 | 31.39 | 31.17 | 31.25 | 41,353 | +0.23(+0.74%) |
May 05, 2023 | 30.75 | 31.08 | 30.75 | 31.02 | 21,505 | +0.39(+1.28%) |
May 04, 2023 | 30.57 | 30.80 | 30.54 | 30.63 | 56,899 | +0.03(+0.09%) |
May 03, 2023 | 30.86 | 30.86 | 30.52 | 30.60 | 75,649 | -0.29(-0.93%) |
May 02, 2023 | 31.00 | 31.04 | 30.74 | 30.89 | 55,657 | -0.32(-1.01%) |
May 01, 2023 | 31.27 | 31.42 | 31.08 | 31.20 | 16,890 | -0.18(-0.58%) |
Apr 28, 2023 | 31.11 | 31.44 | 31.08 | 31.39 | 25,600 | +0.14(+0.46%) |
Apr 27, 2023 | 31.15 | 31.24 | 31.05 | 31.24 | 49,822 | +0.00(+0.00%) |
Apr 26, 2023 | 31.40 | 31.50 | 31.14 | 31.24 | 53,085 | -0.26(-0.82%) |
Apr 25, 2023 | 31.61 | 31.61 | 31.37 | 31.50 | 56,629 | -0.43(-1.35%) |
Apr 24, 2023 | 31.89 | 31.95 | 31.61 | 31.93 | 28,993 | +0.12(+0.39%) |
Apr 21, 2023 | 32.02 | 32.02 | 31.69 | 31.81 | 20,554 | -0.15(-0.47%) |
Apr 20, 2023 | 32.03 | 32.05 | 31.86 | 31.96 | 25,076 | -0.28(-0.87%) |
Apr 19, 2023 | 32.13 | 32.34 | 32.13 | 32.24 | 25,483 | -0.30(-0.91%) |
Apr 18, 2023 | 32.31 | 32.66 | 32.31 | 32.53 | 49,394 | +0.14(+0.44%) |
Apr 17, 2023 | 32.45 | 32.45 | 32.20 | 32.39 | 28,423 | +0.08(+0.24%) |
Apr 14, 2023 | 32.24 | 32.38 | 32.10 | 32.31 | 24,552 | +0.02(+0.06%) |
Apr 13, 2023 | 32.45 | 32.47 | 32.29 | 32.29 | 27,891 | +0.03(+0.09%) |
Apr 12, 2023 | 32.23 | 32.32 | 32.11 | 32.27 | 17,234 | +0.18(+0.57%) |
Apr 11, 2023 | 31.95 | 32.17 | 31.95 | 32.08 | 31,492 | +0.11(+0.35%) |
Apr 10, 2023 | 31.99 | 32.02 | 31.80 | 31.97 | 61,384 | +0.04(+0.12%) |
Apr 06, 2023 | 31.91 | 31.99 | 31.86 | 31.93 | 62,943 | -0.13(-0.42%) |
Apr 05, 2023 | 31.99 | 32.10 | 31.91 | 32.06 | 52,829 | +0.00(+0.00%) |
Apr 04, 2023 | 31.98 | 32.09 | 31.83 | 32.06 | 53,539 | +0.02(+0.06%) |