Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 28.83 | 29.03 | 28.83 | 28.96 | 60,655 | +0.44(+1.54%) |
Jun 29, 2023 | 28.50 | 28.59 | 28.45 | 28.52 | 34,822 | -0.06(-0.21%) |
Jun 28, 2023 | 28.58 | 28.70 | 28.55 | 28.58 | 41,114 | +0.03(+0.11%) |
Jun 27, 2023 | 28.40 | 28.70 | 28.32 | 28.55 | 28,610 | +0.16(+0.56%) |
Jun 26, 2023 | 28.42 | 28.44 | 28.28 | 28.39 | 28,666 | +0.06(+0.21%) |
Jun 23, 2023 | 28.25 | 28.45 | 28.22 | 28.33 | 41,114 | -0.37(-1.29%) |
Jun 22, 2023 | 28.65 | 28.79 | 28.58 | 28.70 | 36,873 | -0.17(-0.59%) |
Jun 21, 2023 | 28.82 | 29.01 | 28.76 | 28.87 | 28,161 | +0.00(+0.00%) |
Jun 20, 2023 | 29.14 | 29.14 | 28.85 | 28.87 | 31,692 | -0.55(-1.89%) |
Jun 16, 2023 | 29.70 | 29.70 | 29.39 | 29.43 | 31,567 | -0.12(-0.42%) |
Jun 15, 2023 | 29.21 | 29.56 | 29.14 | 29.55 | 25,056 | +0.29(+0.99%) |
Jun 14, 2023 | 29.43 | 29.47 | 29.19 | 29.26 | 43,781 | +0.06(+0.21%) |
Jun 13, 2023 | 29.31 | 29.31 | 29.17 | 29.20 | 23,715 | +0.15(+0.52%) |
Jun 12, 2023 | 28.92 | 29.05 | 28.85 | 29.05 | 24,892 | +0.18(+0.62%) |
Jun 09, 2023 | 28.81 | 28.91 | 28.78 | 28.87 | 34,049 | -0.03(-0.10%) |
Jun 08, 2023 | 28.72 | 28.90 | 28.63 | 28.90 | 17,269 | +0.31(+1.08%) |
Jun 07, 2023 | 28.75 | 28.83 | 28.52 | 28.59 | 30,095 | -0.24(-0.83%) |
Jun 06, 2023 | 28.70 | 28.87 | 28.67 | 28.83 | 17,114 | +0.22(+0.77%) |
Jun 05, 2023 | 28.62 | 28.70 | 28.54 | 28.61 | 26,247 | -0.08(-0.28%) |
Jun 02, 2023 | 28.64 | 28.73 | 28.54 | 28.69 | 24,073 | +0.32(+1.13%) |
Jun 01, 2023 | 28.08 | 28.38 | 27.99 | 28.37 | 75,147 | +0.46(+1.65%) |
May 31, 2023 | 28.00 | 28.03 | 27.71 | 27.91 | 47,843 | -0.32(-1.13%) |
May 30, 2023 | 28.36 | 28.38 | 28.10 | 28.23 | 84,164 | -0.27(-0.95%) |
May 26, 2023 | 28.29 | 28.54 | 28.22 | 28.50 | 32,007 | +0.22(+0.78%) |
May 25, 2023 | 28.28 | 28.32 | 28.11 | 28.28 | 138,468 | -0.04(-0.14%) |
May 24, 2023 | 28.37 | 28.37 | 28.22 | 28.32 | 72,957 | -0.39(-1.36%) |
May 23, 2023 | 28.80 | 28.91 | 28.62 | 28.71 | 11,316 | -0.39(-1.34%) |
May 22, 2023 | 29.03 | 29.17 | 29.00 | 29.10 | 30,585 | +0.00(+0.00%) |
May 19, 2023 | 28.97 | 29.15 | 28.97 | 29.10 | 20,691 | +0.18(+0.62%) |
May 18, 2023 | 28.81 | 28.92 | 28.72 | 28.92 | 20,346 | -0.04(-0.14%) |
May 17, 2023 | 28.74 | 28.99 | 28.74 | 28.96 | 21,445 | +0.16(+0.56%) |
May 16, 2023 | 28.90 | 28.94 | 28.75 | 28.80 | 32,198 | -0.29(-1.00%) |
May 15, 2023 | 28.92 | 29.10 | 28.88 | 29.09 | 23,039 | +0.30(+1.04%) |
May 12, 2023 | 28.94 | 29.07 | 28.76 | 28.79 | 52,561 | -0.18(-0.62%) |
May 11, 2023 | 28.82 | 29.01 | 28.73 | 28.97 | 88,329 | +0.05(+0.17%) |
May 10, 2023 | 28.99 | 29.03 | 28.82 | 28.92 | 35,882 | -0.11(-0.38%) |
May 09, 2023 | 28.91 | 29.07 | 28.89 | 29.03 | 32,275 | -0.05(-0.17%) |
May 08, 2023 | 29.12 | 29.16 | 29.04 | 29.08 | 94,615 | +0.00(+0.00%) |
May 05, 2023 | 28.85 | 29.23 | 28.79 | 29.08 | 8,102 | +0.38(+1.32%) |
May 04, 2023 | 28.49 | 28.75 | 28.49 | 28.70 | 83,218 | -0.08(-0.27%) |
May 03, 2023 | 28.68 | 28.88 | 28.68 | 28.78 | 25,220 | +0.03(+0.10%) |
May 02, 2023 | 28.69 | 28.84 | 28.57 | 28.75 | 18,217 | -0.23(-0.79%) |
May 01, 2023 | 29.02 | 29.12 | 28.94 | 28.98 | 22,565 | +0.04(+0.14%) |
Apr 28, 2023 | 28.80 | 29.04 | 28.75 | 28.94 | 33,375 | -0.08(-0.28%) |
Apr 27, 2023 | 28.80 | 29.06 | 28.72 | 29.02 | 11,174 | +0.35(+1.22%) |
Apr 26, 2023 | 28.79 | 28.86 | 28.58 | 28.67 | 23,295 | +0.05(+0.17%) |
Apr 25, 2023 | 28.88 | 28.88 | 28.61 | 28.62 | 28,521 | -0.44(-1.51%) |
Apr 24, 2023 | 29.03 | 29.20 | 28.99 | 29.06 | 58,511 | +0.10(+0.35%) |
Apr 21, 2023 | 28.86 | 29.05 | 28.77 | 28.96 | 38,028 | +0.10(+0.35%) |
Apr 20, 2023 | 28.74 | 28.94 | 28.74 | 28.86 | 67,569 | -0.02(-0.07%) |
Apr 19, 2023 | 28.75 | 28.97 | 28.73 | 28.88 | 29,841 | -0.08(-0.28%) |
Apr 18, 2023 | 28.89 | 28.98 | 28.85 | 28.96 | 26,516 | +0.14(+0.49%) |
Apr 17, 2023 | 28.71 | 28.82 | 28.61 | 28.82 | 112,763 | +0.03(+0.10%) |
Apr 14, 2023 | 28.92 | 28.98 | 28.68 | 28.79 | 50,258 | -0.17(-0.59%) |
Apr 13, 2023 | 28.79 | 28.96 | 28.75 | 28.96 | 40,239 | +0.47(+1.65%) |
Apr 12, 2023 | 28.53 | 28.72 | 28.44 | 28.49 | 72,341 | +0.19(+0.67%) |
Apr 11, 2023 | 28.29 | 28.46 | 28.24 | 28.30 | 30,948 | +0.11(+0.39%) |
Apr 10, 2023 | 28.10 | 28.25 | 28.02 | 28.19 | 27,690 | +0.02(+0.07%) |
Apr 06, 2023 | 28.20 | 28.36 | 28.10 | 28.17 | 131,238 | +0.03(+0.11%) |
Apr 05, 2023 | 28.10 | 28.29 | 27.99 | 28.14 | 56,524 | -0.25(-0.88%) |
Apr 04, 2023 | 28.37 | 28.55 | 28.22 | 28.39 | 55,191 | +0.01(+0.04%) |