Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 30.24 | 30.42 | 30.17 | 30.30 | 170,787 | +0.27(+0.89%) |
Jun 29, 2023 | 29.78 | 30.05 | 29.75 | 30.04 | 191,110 | +0.29(+0.97%) |
Jun 28, 2023 | 29.68 | 29.78 | 29.57 | 29.75 | 223,244 | -0.01(-0.03%) |
Jun 27, 2023 | 29.57 | 29.81 | 29.49 | 29.76 | 519,711 | +0.21(+0.73%) |
Jun 26, 2023 | 29.39 | 29.66 | 29.39 | 29.54 | 109,303 | +0.21(+0.71%) |
Jun 23, 2023 | 29.37 | 29.46 | 29.29 | 29.33 | 232,144 | -0.27(-0.93%) |
Jun 22, 2023 | 29.56 | 29.62 | 29.46 | 29.61 | 130,115 | -0.07(-0.24%) |
Jun 21, 2023 | 29.50 | 29.78 | 29.50 | 29.68 | 96,768 | +0.13(+0.44%) |
Jun 20, 2023 | 29.78 | 29.78 | 29.42 | 29.55 | 142,046 | -0.39(-1.30%) |
Jun 16, 2023 | 30.08 | 30.11 | 29.89 | 29.94 | 218,373 | -0.03(-0.11%) |
Jun 15, 2023 | 29.61 | 30.07 | 29.61 | 29.97 | 241,975 | +0.37(+1.25%) |
Jun 14, 2023 | 29.88 | 29.90 | 29.41 | 29.60 | 122,286 | -0.24(-0.82%) |
Jun 13, 2023 | 29.69 | 29.93 | 29.69 | 29.84 | 356,945 | +0.30(+1.01%) |
Jun 12, 2023 | 29.28 | 29.55 | 29.26 | 29.55 | 97,345 | +0.16(+0.55%) |
Jun 09, 2023 | 29.54 | 29.57 | 29.36 | 29.38 | 193,805 | -0.13(-0.46%) |
Jun 08, 2023 | 29.48 | 29.55 | 29.28 | 29.52 | 158,606 | +0.07(+0.23%) |
Jun 07, 2023 | 29.27 | 29.58 | 29.27 | 29.45 | 819,689 | +0.23(+0.77%) |
Jun 06, 2023 | 28.94 | 29.24 | 28.94 | 29.23 | 244,168 | +0.14(+0.49%) |
Jun 05, 2023 | 29.25 | 29.31 | 29.06 | 29.08 | 273,930 | -0.05(-0.19%) |
Jun 02, 2023 | 28.83 | 29.21 | 28.79 | 29.14 | 146,009 | +0.63(+2.21%) |
Jun 01, 2023 | 28.41 | 28.65 | 28.22 | 28.51 | 157,267 | +0.10(+0.36%) |
May 31, 2023 | 28.42 | 28.48 | 28.28 | 28.41 | 365,701 | -0.29(-0.99%) |
May 30, 2023 | 28.77 | 28.83 | 28.52 | 28.69 | 301,160 | -0.15(-0.51%) |
May 26, 2023 | 28.83 | 28.92 | 28.73 | 28.84 | 314,298 | +0.08(+0.28%) |
May 25, 2023 | 28.75 | 28.85 | 28.57 | 28.76 | 329,315 | -0.10(-0.35%) |
May 24, 2023 | 29.01 | 29.04 | 28.79 | 28.86 | 449,838 | -0.20(-0.69%) |
May 23, 2023 | 29.22 | 29.29 | 29.00 | 29.06 | 236,386 | -0.23(-0.79%) |
May 22, 2023 | 29.27 | 29.42 | 29.15 | 29.29 | 220,854 | +0.04(+0.12%) |
May 19, 2023 | 29.34 | 29.45 | 29.15 | 29.25 | 223,117 | +0.05(+0.18%) |
May 18, 2023 | 28.94 | 29.23 | 28.89 | 29.20 | 267,629 | +0.21(+0.72%) |
May 17, 2023 | 28.92 | 29.13 | 28.73 | 28.99 | 185,700 | +0.22(+0.78%) |
May 16, 2023 | 29.17 | 29.17 | 28.76 | 28.77 | 614,483 | -0.50(-1.70%) |
May 15, 2023 | 29.20 | 29.31 | 29.09 | 29.27 | 230,742 | +0.10(+0.35%) |
May 12, 2023 | 29.18 | 29.29 | 28.98 | 29.17 | 243,456 | +0.09(+0.31%) |
May 11, 2023 | 29.00 | 29.08 | 28.90 | 29.07 | 194,513 | -0.12(-0.40%) |
May 10, 2023 | 29.51 | 29.51 | 29.01 | 29.19 | 249,004 | -0.13(-0.45%) |
May 09, 2023 | 29.34 | 29.44 | 29.28 | 29.32 | 89,593 | -0.10(-0.34%) |
May 08, 2023 | 29.68 | 29.73 | 29.37 | 29.42 | 221,738 | -0.08(-0.27%) |
May 05, 2023 | 29.28 | 29.64 | 29.28 | 29.50 | 163,760 | +0.59(+2.03%) |
May 04, 2023 | 29.33 | 29.35 | 28.89 | 28.91 | 243,986 | -0.46(-1.55%) |
May 03, 2023 | 29.52 | 29.72 | 29.35 | 29.37 | 137,667 | -0.22(-0.75%) |
May 02, 2023 | 30.03 | 30.03 | 29.29 | 29.59 | 509,291 | -0.65(-2.13%) |
May 01, 2023 | 30.09 | 30.32 | 30.07 | 30.24 | 139,001 | +0.08(+0.26%) |
Apr 28, 2023 | 29.73 | 30.19 | 29.73 | 30.16 | 299,563 | +0.36(+1.22%) |
Apr 27, 2023 | 29.51 | 29.83 | 29.41 | 29.80 | 1,779,561 | +0.38(+1.30%) |
Apr 26, 2023 | 29.68 | 29.70 | 29.35 | 29.41 | 313,136 | -0.50(-1.67%) |
Apr 25, 2023 | 30.32 | 30.32 | 29.90 | 29.92 | 396,838 | -0.62(-2.03%) |
Apr 24, 2023 | 30.28 | 30.56 | 30.28 | 30.53 | 183,366 | +0.23(+0.75%) |
Apr 21, 2023 | 30.48 | 30.48 | 30.20 | 30.31 | 158,617 | -0.13(-0.44%) |
Apr 20, 2023 | 30.23 | 30.51 | 30.23 | 30.44 | 138,647 | +0.01(+0.04%) |
Apr 19, 2023 | 30.40 | 30.49 | 30.28 | 30.43 | 214,194 | -0.21(-0.70%) |
Apr 18, 2023 | 30.70 | 30.70 | 30.52 | 30.64 | 138,385 | +0.02(+0.07%) |
Apr 17, 2023 | 30.69 | 30.77 | 30.50 | 30.62 | 310,619 | -0.05(-0.17%) |
Apr 14, 2023 | 30.72 | 30.90 | 30.54 | 30.68 | 271,444 | -0.04(-0.14%) |
Apr 13, 2023 | 30.50 | 30.76 | 30.50 | 30.72 | 166,120 | +0.28(+0.92%) |
Apr 12, 2023 | 30.63 | 30.70 | 30.41 | 30.44 | 487,771 | -0.02(-0.08%) |
Apr 11, 2023 | 30.33 | 30.56 | 30.32 | 30.46 | 326,344 | +0.22(+0.71%) |
Apr 10, 2023 | 29.90 | 30.25 | 29.90 | 30.25 | 281,105 | +0.36(+1.19%) |
Apr 06, 2023 | 29.93 | 29.97 | 29.79 | 29.89 | 125,848 | -0.13(-0.42%) |
Apr 05, 2023 | 29.99 | 30.03 | 29.79 | 30.02 | 463,117 | +0.00(+0.01%) |
Apr 04, 2023 | 30.49 | 30.49 | 29.82 | 30.01 | 616,914 | -0.38(-1.26%) |