Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 30.44 | 31.12 | 30.39 | 30.54 | 1,354,256 | +0.37(+1.24%) |
Jun 29, 2023 | 30.08 | 30.36 | 29.91 | 30.17 | 1,296,224 | +0.17(+0.56%) |
Jun 28, 2023 | 30.31 | 30.36 | 29.80 | 30.00 | 1,198,072 | -0.53(-1.75%) |
Jun 27, 2023 | 29.53 | 30.55 | 29.47 | 30.53 | 1,916,676 | +1.08(+3.65%) |
Jun 26, 2023 | 29.49 | 29.77 | 29.38 | 29.45 | 1,750,858 | -0.17(-0.57%) |
Jun 23, 2023 | 29.67 | 29.78 | 29.45 | 29.62 | 1,001,440 | -0.28(-0.94%) |
Jun 22, 2023 | 30.31 | 30.33 | 29.75 | 29.90 | 1,120,328 | -0.46(-1.51%) |
Jun 21, 2023 | 30.49 | 30.51 | 30.17 | 30.36 | 808,824 | -0.25(-0.83%) |
Jun 20, 2023 | 30.65 | 30.67 | 30.19 | 30.62 | 1,343,352 | -0.51(-1.65%) |
Jun 16, 2023 | 31.73 | 31.95 | 31.10 | 31.13 | 2,204,610 | -0.56(-1.77%) |
Jun 15, 2023 | 31.48 | 31.76 | 31.31 | 31.69 | 1,467,777 | +1.55(+5.13%) |
May 08, 2023 | 29.60 | 30.21 | 29.60 | 30.15 | 1,183,878 | +0.55(+1.85%) |
May 05, 2023 | 28.86 | 29.61 | 28.86 | 29.60 | 1,378,328 | +1.07(+3.75%) |
May 04, 2023 | 29.43 | 29.43 | 28.51 | 28.53 | 3,291,873 | -1.09(-3.68%) |
May 03, 2023 | 29.50 | 29.93 | 29.46 | 29.61 | 2,121,721 | +0.06(+0.22%) |
May 02, 2023 | 30.39 | 30.47 | 29.39 | 29.55 | 2,252,210 | -1.05(-3.44%) |
May 01, 2023 | 30.76 | 31.08 | 30.57 | 30.60 | 805,469 | -0.09(-0.30%) |
Apr 28, 2023 | 30.37 | 30.73 | 30.29 | 30.69 | 792,504 | +0.30(+0.99%) |
Apr 27, 2023 | 29.61 | 30.47 | 29.61 | 30.39 | 1,334,405 | +0.89(+3.01%) |
Apr 26, 2023 | 29.72 | 29.99 | 29.42 | 29.50 | 1,341,236 | -0.23(-0.77%) |
Apr 25, 2023 | 29.82 | 30.08 | 29.71 | 29.73 | 1,357,632 | -0.18(-0.61%) |
Apr 24, 2023 | 29.89 | 30.08 | 29.82 | 29.92 | 648,355 | +0.05(+0.18%) |
Apr 21, 2023 | 29.92 | 29.92 | 29.60 | 29.86 | 1,657,810 | -0.10(-0.34%) |
Apr 20, 2023 | 30.06 | 30.14 | 29.80 | 29.96 | 3,137,591 | -0.19(-0.64%) |
Apr 19, 2023 | 29.67 | 30.26 | 29.50 | 30.15 | 2,165,113 | +0.02(+0.06%) |
Apr 18, 2023 | 29.91 | 30.15 | 29.22 | 30.14 | 2,431,437 | -0.19(-0.63%) |
Apr 17, 2023 | 30.65 | 30.73 | 30.19 | 30.33 | 1,187,989 | -0.31(-1.02%) |
Apr 14, 2023 | 30.74 | 30.90 | 30.26 | 30.64 | 1,362,236 | -0.03(-0.09%) |
Apr 13, 2023 | 29.61 | 30.68 | 29.61 | 30.67 | 1,159,621 | +1.28(+4.36%) |
Apr 12, 2023 | 29.44 | 29.71 | 29.24 | 29.39 | 1,258,849 | +0.26(+0.88%) |
Apr 11, 2023 | 28.90 | 29.31 | 28.90 | 29.13 | 988,098 | +0.27(+0.92%) |
Apr 10, 2023 | 28.82 | 28.89 | 28.62 | 28.86 | 915,762 | -0.06(-0.22%) |
Apr 06, 2023 | 28.78 | 29.06 | 28.73 | 28.93 | 1,228,053 | +0.02(+0.06%) |
Apr 05, 2023 | 28.91 | 29.13 | 28.76 | 28.91 | 1,592,163 | -0.16(-0.57%) |
Apr 04, 2023 | 29.26 | 29.30 | 28.98 | 29.07 | 2,416,163 | -0.18(-0.63%) |