Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 29.69 | 29.96 | 29.63 | 29.89 | 9,037,729 | +0.38(+1.29%) |
Jun 29, 2023 | 29.20 | 29.63 | 29.14 | 29.51 | 7,460,975 | +0.37(+1.27%) |
Jun 28, 2023 | 28.90 | 29.16 | 28.78 | 29.14 | 5,801,417 | +0.10(+0.33%) |
Jun 27, 2023 | 29.01 | 29.16 | 28.75 | 29.04 | 6,168,682 | +0.07(+0.24%) |
Jun 26, 2023 | 28.99 | 29.12 | 28.91 | 28.98 | 5,038,683 | +0.16(+0.54%) |
Jun 23, 2023 | 28.68 | 28.98 | 28.54 | 28.82 | 15,259,679 | -0.18(-0.64%) |
Jun 22, 2023 | 29.00 | 29.17 | 28.61 | 29.01 | 7,365,451 | -0.05(-0.17%) |
Jun 21, 2023 | 29.19 | 29.32 | 28.86 | 29.05 | 10,628,064 | -0.30(-1.03%) |
Jun 20, 2023 | 29.99 | 30.05 | 29.30 | 29.36 | 12,226,449 | -0.82(-2.71%) |
Jun 16, 2023 | 30.37 | 30.44 | 29.95 | 30.17 | 14,345,512 | -0.10(-0.32%) |
Jun 15, 2023 | 30.13 | 30.51 | 29.99 | 30.27 | 11,654,489 | +0.15(+0.48%) |
Jun 14, 2023 | 30.09 | 30.28 | 29.94 | 30.13 | 14,737,078 | +0.06(+0.19%) |
Jun 13, 2023 | 29.53 | 30.12 | 29.53 | 30.07 | 9,208,721 | +0.69(+2.36%) |
Jun 12, 2023 | 28.90 | 29.47 | 28.84 | 29.37 | 9,147,608 | +0.62(+2.15%) |
Jun 09, 2023 | 29.17 | 29.38 | 28.70 | 28.76 | 6,675,622 | -0.23(-0.80%) |
Jun 08, 2023 | 28.98 | 29.14 | 28.52 | 28.99 | 5,259,319 | +0.11(+0.37%) |
Jun 07, 2023 | 28.57 | 29.00 | 28.45 | 28.88 | 7,532,120 | +0.27(+0.94%) |
Jun 06, 2023 | 28.10 | 28.86 | 28.04 | 28.61 | 7,052,277 | +0.35(+1.23%) |
Jun 05, 2023 | 29.35 | 29.45 | 28.23 | 28.26 | 10,679,361 | -1.22(-4.12%) |
Jun 02, 2023 | 28.49 | 29.71 | 28.49 | 29.48 | 10,628,105 | +1.09(+3.84%) |
Jun 01, 2023 | 28.24 | 28.90 | 27.80 | 28.39 | 16,220,361 | +0.35(+1.24%) |
May 31, 2023 | 28.73 | 29.21 | 27.72 | 28.04 | 31,850,794 | -1.80(-6.05%) |
May 30, 2023 | 30.51 | 30.60 | 29.77 | 29.85 | 10,936,032 | -0.36(-1.18%) |
May 26, 2023 | 29.91 | 30.30 | 29.78 | 30.20 | 8,675,202 | +0.39(+1.29%) |
May 25, 2023 | 29.45 | 29.88 | 29.28 | 29.82 | 7,885,745 | +0.87(+3.00%) |
May 24, 2023 | 29.35 | 29.35 | 28.78 | 28.95 | 6,197,277 | -0.54(-1.83%) |
May 23, 2023 | 29.42 | 29.75 | 29.34 | 29.49 | 5,296,293 | -0.14(-0.49%) |
May 22, 2023 | 29.42 | 29.72 | 29.23 | 29.63 | 6,043,434 | +0.16(+0.56%) |
May 19, 2023 | 29.88 | 29.89 | 29.38 | 29.47 | 5,413,534 | -0.19(-0.65%) |
May 18, 2023 | 29.19 | 29.69 | 29.05 | 29.66 | 4,936,339 | +0.45(+1.55%) |
May 17, 2023 | 28.95 | 29.36 | 28.72 | 29.21 | 5,950,402 | +0.59(+2.06%) |
May 16, 2023 | 28.63 | 28.96 | 28.50 | 28.62 | 6,491,521 | +0.09(+0.30%) |
May 15, 2023 | 27.86 | 28.55 | 27.79 | 28.53 | 6,168,689 | +0.65(+2.32%) |
May 12, 2023 | 28.32 | 28.32 | 27.53 | 27.89 | 7,594,066 | -0.47(-1.67%) |
May 11, 2023 | 28.64 | 28.74 | 28.15 | 28.36 | 5,766,601 | -0.45(-1.57%) |
May 10, 2023 | 29.53 | 29.61 | 28.46 | 28.81 | 5,941,305 | -0.41(-1.42%) |
May 09, 2023 | 29.03 | 29.31 | 28.94 | 29.23 | 5,748,507 | +0.10(+0.33%) |
May 08, 2023 | 29.19 | 29.28 | 28.89 | 29.13 | 4,842,209 | +0.06(+0.20%) |
May 05, 2023 | 28.71 | 29.16 | 28.62 | 29.07 | 4,758,992 | +0.70(+2.48%) |
May 04, 2023 | 28.60 | 28.71 | 28.24 | 28.37 | 4,944,974 | -0.44(-1.54%) |
May 03, 2023 | 29.15 | 29.40 | 28.81 | 28.81 | 5,915,420 | -0.25(-0.86%) |
May 02, 2023 | 29.31 | 29.41 | 28.49 | 29.06 | 7,146,070 | +0.15(+0.53%) |
May 01, 2023 | 28.81 | 29.18 | 28.77 | 28.91 | 4,908,951 | +0.24(+0.84%) |
Apr 28, 2023 | 28.75 | 29.02 | 28.47 | 28.67 | 6,954,192 | -0.01(-0.03%) |
Apr 27, 2023 | 27.99 | 28.69 | 27.99 | 28.68 | 6,312,680 | +0.73(+2.62%) |
Apr 26, 2023 | 28.06 | 28.19 | 27.71 | 27.95 | 6,068,829 | -0.29(-1.03%) |
Apr 25, 2023 | 28.27 | 28.57 | 28.17 | 28.23 | 5,530,915 | -0.20(-0.71%) |
Apr 24, 2023 | 28.41 | 28.68 | 28.23 | 28.44 | 4,825,930 | -0.01(-0.03%) |
Apr 21, 2023 | 28.54 | 28.65 | 28.14 | 28.45 | 4,950,233 | -0.14(-0.51%) |
Apr 20, 2023 | 28.75 | 29.01 | 28.49 | 28.59 | 5,490,475 | -0.56(-1.92%) |
Apr 19, 2023 | 29.46 | 29.68 | 28.97 | 29.15 | 6,315,466 | -0.97(-3.24%) |
Apr 18, 2023 | 30.00 | 30.37 | 29.91 | 30.13 | 7,293,259 | +0.28(+0.94%) |
Apr 17, 2023 | 29.62 | 30.04 | 29.40 | 29.85 | 9,876,606 | +1.07(+3.72%) |
Apr 14, 2023 | 28.82 | 29.56 | 28.64 | 28.78 | 6,747,661 | -0.08(-0.27%) |
Apr 13, 2023 | 28.71 | 28.98 | 28.38 | 28.85 | 4,773,263 | +0.23(+0.81%) |
Apr 12, 2023 | 29.09 | 29.09 | 28.53 | 28.62 | 6,542,965 | -0.27(-0.94%) |
Apr 11, 2023 | 28.95 | 29.24 | 28.79 | 28.89 | 4,888,957 | +0.19(+0.67%) |
Apr 10, 2023 | 28.15 | 28.71 | 28.15 | 28.70 | 6,153,578 | +0.43(+1.54%) |
Apr 06, 2023 | 28.31 | 28.49 | 28.16 | 28.26 | 4,112,324 | -0.12(-0.41%) |
Apr 05, 2023 | 28.33 | 28.66 | 28.17 | 28.38 | 5,730,371 | -0.14(-0.47%) |
Apr 04, 2023 | 28.89 | 29.03 | 28.36 | 28.51 | 5,321,384 | -0.33(-1.14%) |