Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 30.25 | 30.69 | 30.20 | 30.64 | 8,096,717 | +0.50(+1.66%) |
Jun 29, 2023 | 29.95 | 30.16 | 29.85 | 30.14 | 9,189,035 | +0.06(+0.20%) |
Jun 28, 2023 | 30.27 | 30.27 | 29.89 | 30.08 | 6,487,833 | -0.34(-1.12%) |
Jun 27, 2023 | 30.29 | 30.48 | 30.23 | 30.42 | 6,899,201 | +0.13(+0.42%) |
Jun 26, 2023 | 30.32 | 30.37 | 30.06 | 30.29 | 6,271,764 | -0.06(-0.19%) |
Jun 23, 2023 | 31.11 | 31.14 | 30.27 | 30.35 | 12,726,897 | -0.72(-2.32%) |
Jun 22, 2023 | 31.04 | 31.18 | 30.89 | 31.07 | 10,720,700 | +0.18(+0.57%) |
Jun 21, 2023 | 31.09 | 31.20 | 30.68 | 30.90 | 9,017,522 | -0.18(-0.59%) |
Jun 20, 2023 | 31.22 | 31.34 | 31.07 | 31.08 | 7,758,689 | -0.23(-0.75%) |
Jun 16, 2023 | 31.00 | 31.42 | 30.82 | 31.31 | 15,971,212 | +0.40(+1.29%) |
Jun 15, 2023 | 31.14 | 31.14 | 30.87 | 30.92 | 15,100,254 | +0.00(+0.00%) |
Jun 14, 2023 | 30.80 | 31.00 | 30.73 | 30.92 | 11,472,718 | +0.23(+0.76%) |
Jun 13, 2023 | 30.43 | 30.72 | 30.32 | 30.68 | 10,836,474 | +0.28(+0.93%) |
Jun 12, 2023 | 30.47 | 30.50 | 30.16 | 30.40 | 16,468,710 | -0.08(-0.26%) |
Jun 09, 2023 | 30.48 | 30.52 | 30.34 | 30.48 | 6,424,652 | -0.10(-0.32%) |
Jun 08, 2023 | 30.43 | 30.59 | 30.33 | 30.57 | 9,939,470 | +0.10(+0.32%) |
Jun 07, 2023 | 30.19 | 30.53 | 29.98 | 30.48 | 10,847,522 | +0.22(+0.74%) |
Jun 06, 2023 | 30.06 | 30.34 | 29.98 | 30.25 | 12,712,635 | -0.22(-0.73%) |
Jun 05, 2023 | 30.69 | 31.00 | 30.46 | 30.48 | 5,251,582 | -0.14(-0.45%) |
Jun 02, 2023 | 30.45 | 30.67 | 30.32 | 30.61 | 7,376,179 | +0.27(+0.90%) |
Jun 01, 2023 | 30.50 | 30.50 | 30.20 | 30.34 | 7,834,989 | +0.05(+0.16%) |
May 31, 2023 | 30.30 | 30.42 | 29.88 | 30.29 | 21,757,208 | +0.12(+0.39%) |
May 30, 2023 | 30.45 | 30.73 | 30.05 | 30.18 | 11,466,722 | -0.40(-1.31%) |
May 26, 2023 | 30.59 | 30.83 | 30.39 | 30.57 | 13,422,160 | -0.14(-0.44%) |
May 25, 2023 | 30.72 | 30.86 | 30.44 | 30.71 | 9,759,918 | -0.36(-1.16%) |
May 24, 2023 | 31.20 | 31.28 | 30.85 | 31.07 | 10,838,116 | -0.10(-0.31%) |
May 23, 2023 | 31.21 | 31.22 | 31.01 | 31.17 | 6,481,975 | +0.11(+0.34%) |
May 22, 2023 | 31.11 | 31.16 | 30.78 | 31.06 | 7,220,614 | +0.08(+0.25%) |
May 19, 2023 | 31.15 | 31.24 | 30.92 | 30.98 | 4,631,324 | -0.04(-0.13%) |
May 18, 2023 | 31.00 | 31.11 | 30.80 | 31.02 | 6,132,545 | -0.24(-0.78%) |
May 17, 2023 | 31.04 | 31.30 | 30.89 | 31.27 | 7,780,048 | +0.25(+0.82%) |
May 16, 2023 | 31.48 | 31.48 | 30.99 | 31.01 | 6,623,036 | -0.49(-1.55%) |
May 15, 2023 | 31.88 | 31.94 | 31.40 | 31.50 | 5,683,804 | -0.30(-0.95%) |
May 12, 2023 | 31.53 | 31.82 | 31.53 | 31.80 | 9,372,183 | +0.23(+0.74%) |
May 11, 2023 | 31.62 | 31.72 | 31.47 | 31.57 | 6,597,124 | -0.16(-0.49%) |
May 10, 2023 | 31.80 | 32.00 | 31.46 | 31.72 | 6,441,990 | -0.12(-0.37%) |
May 09, 2023 | 31.97 | 32.03 | 31.75 | 31.84 | 6,307,087 | -0.14(-0.43%) |
May 08, 2023 | 32.30 | 32.35 | 31.90 | 31.98 | 8,010,588 | -0.37(-1.14%) |
May 05, 2023 | 31.78 | 32.42 | 31.73 | 32.35 | 12,193,976 | +0.72(+2.28%) |
May 04, 2023 | 31.83 | 32.01 | 31.47 | 31.63 | 9,967,214 | -0.29(-0.92%) |
May 03, 2023 | 31.55 | 32.21 | 31.37 | 31.92 | 13,404,040 | +0.24(+0.77%) |
May 02, 2023 | 31.54 | 31.67 | 31.05 | 31.67 | 13,314,323 | -0.03(-0.09%) |
May 01, 2023 | 31.79 | 32.09 | 31.67 | 31.70 | 9,265,364 | -0.13(-0.40%) |
Apr 28, 2023 | 32.56 | 32.71 | 31.43 | 31.83 | 19,794,130 | -0.82(-2.50%) |
Apr 27, 2023 | 33.71 | 33.71 | 32.05 | 32.65 | 17,521,894 | -1.91(-5.52%) |
Apr 26, 2023 | 34.60 | 34.85 | 34.55 | 34.56 | 8,901,782 | -0.39(-1.11%) |
Apr 25, 2023 | 34.35 | 35.03 | 34.32 | 34.95 | 11,244,389 | +0.53(+1.53%) |
Apr 24, 2023 | 34.46 | 34.66 | 34.35 | 34.42 | 7,546,645 | +0.05(+0.14%) |
Apr 21, 2023 | 34.73 | 34.79 | 34.31 | 34.37 | 7,663,588 | -0.21(-0.62%) |
Apr 20, 2023 | 34.43 | 34.70 | 34.28 | 34.59 | 5,245,812 | +0.18(+0.51%) |
Apr 19, 2023 | 34.56 | 34.66 | 34.37 | 34.41 | 5,952,765 | -0.04(-0.11%) |
Apr 18, 2023 | 34.51 | 34.51 | 34.07 | 34.45 | 5,365,968 | +0.00(+0.00%) |
Apr 17, 2023 | 34.32 | 34.47 | 34.22 | 34.45 | 6,032,091 | +0.28(+0.83%) |
Apr 14, 2023 | 34.10 | 34.42 | 34.07 | 34.17 | 6,756,684 | -0.13(-0.37%) |
Apr 13, 2023 | 34.25 | 34.38 | 33.91 | 34.29 | 6,256,132 | +0.00(+0.01%) |
Apr 12, 2023 | 34.23 | 34.51 | 34.15 | 34.29 | 7,708,732 | -0.02(-0.07%) |
Apr 11, 2023 | 34.33 | 34.47 | 34.22 | 34.31 | 5,770,345 | +0.02(+0.06%) |
Apr 10, 2023 | 34.56 | 34.56 | 34.16 | 34.29 | 6,987,552 | -0.40(-1.15%) |
Apr 06, 2023 | 34.49 | 34.94 | 34.49 | 34.69 | 8,744,157 | +0.23(+0.68%) |
Apr 05, 2023 | 34.56 | 34.94 | 34.42 | 34.46 | 12,486,001 | +0.04(+0.11%) |
Apr 04, 2023 | 34.48 | 34.51 | 34.30 | 34.42 | 6,630,200 | -0.03(-0.08%) |