Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 30.78 | 30.79 | 30.12 | 30.60 | 8,426,914 | +0.05(+0.16%) |
Jun 29, 2023 | 30.08 | 30.59 | 30.07 | 30.56 | 5,598,456 | +0.37(+1.23%) |
Jun 28, 2023 | 30.27 | 30.30 | 29.94 | 30.19 | 7,879,326 | -0.09(-0.29%) |
Jun 27, 2023 | 30.69 | 30.69 | 30.18 | 30.27 | 6,148,883 | -0.30(-0.99%) |
Jun 26, 2023 | 29.84 | 30.72 | 29.82 | 30.58 | 5,787,886 | +0.75(+2.51%) |
Jun 23, 2023 | 30.14 | 30.19 | 29.70 | 29.83 | 11,658,601 | -0.48(-1.57%) |
Jun 22, 2023 | 30.41 | 30.43 | 29.91 | 30.30 | 4,743,664 | -0.02(-0.06%) |
Jun 21, 2023 | 30.70 | 30.77 | 30.30 | 30.32 | 5,566,274 | -0.37(-1.21%) |
Jun 20, 2023 | 31.11 | 31.17 | 30.53 | 30.69 | 5,248,404 | -0.41(-1.33%) |
Jun 16, 2023 | 31.54 | 31.64 | 31.03 | 31.11 | 7,840,368 | -0.19(-0.61%) |
Jun 15, 2023 | 31.12 | 31.31 | 30.97 | 31.30 | 3,924,181 | +0.15(+0.49%) |
Jun 14, 2023 | 31.21 | 31.48 | 30.95 | 31.14 | 4,242,128 | +0.13(+0.43%) |
Jun 13, 2023 | 30.81 | 31.16 | 30.81 | 31.01 | 6,631,080 | +0.13(+0.44%) |
Jun 12, 2023 | 31.10 | 31.12 | 30.54 | 30.87 | 3,514,063 | -0.19(-0.62%) |
Jun 09, 2023 | 31.14 | 31.25 | 31.00 | 31.07 | 2,524,762 | -0.05(-0.15%) |
Jun 08, 2023 | 31.12 | 31.23 | 30.92 | 31.12 | 4,670,030 | -0.14(-0.46%) |
Jun 07, 2023 | 30.87 | 31.37 | 30.73 | 31.26 | 4,778,025 | +0.53(+1.72%) |
Jun 06, 2023 | 30.77 | 30.96 | 30.59 | 30.73 | 2,948,962 | +0.13(+0.44%) |
Jun 05, 2023 | 30.36 | 30.87 | 30.36 | 30.60 | 3,179,028 | +0.19(+0.63%) |
Jun 02, 2023 | 30.05 | 30.55 | 30.05 | 30.40 | 4,062,790 | +0.64(+2.17%) |
Jun 01, 2023 | 29.84 | 29.96 | 29.52 | 29.76 | 3,541,684 | +0.01(+0.03%) |
May 31, 2023 | 29.43 | 29.86 | 29.23 | 29.75 | 9,939,538 | +0.39(+1.34%) |
May 30, 2023 | 29.44 | 29.64 | 29.24 | 29.36 | 4,171,914 | -0.01(-0.03%) |
May 26, 2023 | 29.21 | 29.48 | 29.15 | 29.36 | 2,984,762 | +0.24(+0.83%) |
May 25, 2023 | 29.49 | 29.52 | 29.11 | 29.12 | 6,460,976 | -0.32(-1.08%) |
May 24, 2023 | 29.77 | 29.80 | 29.39 | 29.44 | 4,236,453 | -0.46(-1.54%) |
May 23, 2023 | 30.32 | 30.42 | 29.85 | 29.90 | 3,858,149 | -0.50(-1.64%) |
May 22, 2023 | 30.60 | 30.74 | 30.36 | 30.40 | 7,050,492 | +0.01(+0.03%) |
May 19, 2023 | 30.33 | 30.46 | 30.08 | 30.39 | 8,308,341 | +0.22(+0.73%) |
May 18, 2023 | 30.13 | 30.34 | 29.91 | 30.17 | 4,587,621 | -0.12(-0.41%) |
May 17, 2023 | 30.12 | 30.47 | 29.88 | 30.30 | 6,861,218 | +0.38(+1.29%) |
May 16, 2023 | 30.54 | 30.56 | 29.89 | 29.91 | 5,175,836 | -0.69(-2.26%) |
May 15, 2023 | 30.83 | 30.91 | 30.56 | 30.61 | 5,242,491 | -0.08(-0.25%) |
May 12, 2023 | 30.73 | 30.87 | 30.56 | 30.68 | 4,998,759 | -0.02(-0.06%) |
May 11, 2023 | 31.16 | 31.16 | 30.56 | 30.70 | 4,646,048 | -0.61(-1.94%) |
May 10, 2023 | 31.91 | 32.00 | 31.19 | 31.31 | 4,467,282 | -0.38(-1.21%) |
May 09, 2023 | 31.54 | 31.83 | 31.37 | 31.69 | 4,049,107 | -0.02(-0.06%) |
May 08, 2023 | 31.52 | 31.84 | 31.48 | 31.71 | 2,504,000 | +0.15(+0.49%) |
May 05, 2023 | 31.36 | 31.73 | 31.32 | 31.56 | 2,877,327 | +0.39(+1.27%) |
May 04, 2023 | 30.78 | 31.45 | 30.61 | 31.16 | 3,986,833 | +0.27(+0.87%) |
May 03, 2023 | 31.73 | 31.73 | 30.83 | 30.89 | 7,846,360 | -0.56(-1.77%) |
May 02, 2023 | 32.18 | 32.18 | 31.12 | 31.45 | 5,587,075 | -1.04(-3.20%) |
May 01, 2023 | 32.42 | 32.75 | 32.38 | 32.49 | 3,834,484 | -0.15(-0.47%) |
Apr 28, 2023 | 31.92 | 32.64 | 31.92 | 32.64 | 4,947,208 | +0.63(+1.95%) |
Apr 27, 2023 | 31.62 | 32.14 | 31.38 | 32.02 | 3,556,506 | +0.46(+1.46%) |
Apr 26, 2023 | 31.68 | 31.90 | 31.43 | 31.56 | 4,426,367 | -0.23(-0.73%) |
Apr 25, 2023 | 31.75 | 31.91 | 31.62 | 31.79 | 3,187,301 | -0.13(-0.42%) |
Apr 24, 2023 | 32.06 | 32.08 | 31.55 | 31.92 | 3,278,519 | -0.13(-0.42%) |
Apr 21, 2023 | 31.99 | 32.12 | 31.62 | 32.06 | 3,196,930 | +0.20(+0.63%) |
Apr 20, 2023 | 31.47 | 31.97 | 31.47 | 31.86 | 4,536,417 | +0.19(+0.61%) |
Apr 19, 2023 | 31.27 | 31.73 | 31.24 | 31.66 | 2,679,312 | +0.13(+0.43%) |
Apr 18, 2023 | 31.60 | 31.77 | 31.38 | 31.53 | 3,204,400 | -0.08(-0.24%) |
Apr 17, 2023 | 31.08 | 31.62 | 30.99 | 31.61 | 3,572,129 | +0.49(+1.58%) |
Apr 14, 2023 | 31.51 | 31.64 | 30.92 | 31.12 | 2,885,314 | -0.32(-1.01%) |
Apr 13, 2023 | 31.51 | 31.58 | 31.17 | 31.43 | 4,430,398 | -0.12(-0.37%) |
Apr 12, 2023 | 31.83 | 31.95 | 31.46 | 31.55 | 4,128,621 | -0.06(-0.18%) |
Apr 11, 2023 | 31.41 | 31.63 | 31.23 | 31.61 | 5,409,371 | +0.22(+0.70%) |
Apr 10, 2023 | 31.00 | 31.38 | 30.96 | 31.38 | 5,497,703 | +0.30(+0.96%) |
Apr 06, 2023 | 30.92 | 31.10 | 30.78 | 31.09 | 4,815,339 | +0.19(+0.62%) |
Apr 05, 2023 | 31.28 | 31.34 | 30.86 | 30.89 | 6,874,757 | -0.22(-0.71%) |
Apr 04, 2023 | 31.35 | 31.38 | 30.82 | 31.12 | 10,851,713 | -0.13(-0.43%) |