Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 29.42 | 29.75 | 29.23 | 29.60 | 970,391 | +0.37(+1.26%) |
Jun 29, 2023 | 28.90 | 29.24 | 28.86 | 29.23 | 547,882 | +0.33(+1.14%) |
Jun 28, 2023 | 28.70 | 29.04 | 28.46 | 28.90 | 608,846 | +0.08(+0.26%) |
Jun 27, 2023 | 28.79 | 28.91 | 28.66 | 28.83 | 433,312 | -0.05(-0.16%) |
Jun 26, 2023 | 28.43 | 29.03 | 28.36 | 28.87 | 738,620 | +0.48(+1.69%) |
Jun 23, 2023 | 28.54 | 28.68 | 28.31 | 28.39 | 939,602 | -0.50(-1.73%) |
Jun 22, 2023 | 28.96 | 29.03 | 28.78 | 28.89 | 655,647 | -0.25(-0.87%) |
Jun 21, 2023 | 29.00 | 29.29 | 28.79 | 29.15 | 818,068 | +0.08(+0.29%) |
Jun 20, 2023 | 29.29 | 29.33 | 28.87 | 29.06 | 860,581 | -0.34(-1.15%) |
Jun 16, 2023 | 29.37 | 29.57 | 29.31 | 29.40 | 811,405 | +0.12(+0.42%) |
Jun 15, 2023 | 29.09 | 29.37 | 28.94 | 29.28 | 999,201 | +0.23(+0.78%) |
Jun 14, 2023 | 29.38 | 29.50 | 28.90 | 29.05 | 1,615,332 | +0.03(+0.09%) |
Jun 13, 2023 | 29.13 | 29.39 | 29.00 | 29.03 | 1,563,456 | +0.14(+0.48%) |
Jun 12, 2023 | 29.13 | 29.20 | 28.67 | 28.89 | 904,937 | -0.32(-1.10%) |
Jun 09, 2023 | 30.17 | 30.19 | 29.16 | 29.21 | 788,163 | -0.72(-2.40%) |
Jun 08, 2023 | 30.01 | 30.12 | 29.64 | 29.93 | 710,252 | -0.10(-0.34%) |
Jun 07, 2023 | 29.73 | 30.11 | 29.54 | 30.03 | 730,101 | +0.44(+1.49%) |
Jun 06, 2023 | 29.18 | 29.65 | 29.17 | 29.59 | 512,550 | +0.14(+0.47%) |
Jun 05, 2023 | 29.73 | 29.81 | 29.39 | 29.45 | 514,118 | -0.07(-0.25%) |
Jun 02, 2023 | 28.97 | 29.64 | 28.80 | 29.52 | 889,011 | +1.07(+3.76%) |
Jun 01, 2023 | 27.96 | 28.61 | 27.96 | 28.46 | 876,609 | +0.56(+2.02%) |
May 31, 2023 | 27.97 | 28.11 | 27.72 | 27.89 | 1,223,183 | -0.34(-1.21%) |
May 30, 2023 | 28.52 | 28.59 | 28.04 | 28.23 | 687,369 | -0.14(-0.49%) |
May 26, 2023 | 28.33 | 28.52 | 28.18 | 28.37 | 767,882 | +0.20(+0.72%) |
May 25, 2023 | 28.28 | 28.34 | 27.90 | 28.17 | 1,108,249 | -0.04(-0.13%) |
May 24, 2023 | 28.43 | 28.50 | 28.15 | 28.21 | 825,498 | -0.30(-1.07%) |
May 23, 2023 | 28.76 | 28.76 | 28.43 | 28.51 | 801,102 | -0.18(-0.64%) |
May 22, 2023 | 28.67 | 28.78 | 28.52 | 28.70 | 363,406 | +0.02(+0.06%) |
May 19, 2023 | 28.71 | 28.88 | 28.56 | 28.68 | 634,743 | +0.11(+0.39%) |
May 18, 2023 | 28.67 | 28.81 | 28.41 | 28.57 | 907,034 | -0.30(-1.05%) |
May 17, 2023 | 28.89 | 28.99 | 28.50 | 28.87 | 847,195 | +0.13(+0.45%) |
May 16, 2023 | 29.67 | 29.85 | 28.73 | 28.74 | 1,037,806 | -1.02(-3.44%) |
May 15, 2023 | 29.84 | 29.91 | 29.50 | 29.76 | 656,950 | +0.06(+0.19%) |
May 12, 2023 | 29.59 | 29.77 | 29.48 | 29.71 | 574,271 | +0.25(+0.84%) |
May 11, 2023 | 29.65 | 29.82 | 29.31 | 29.46 | 1,077,154 | -0.44(-1.48%) |
May 10, 2023 | 30.36 | 30.45 | 29.62 | 29.90 | 851,341 | -0.29(-0.98%) |
May 09, 2023 | 29.72 | 30.38 | 29.52 | 30.20 | 1,034,289 | +0.33(+1.11%) |
May 08, 2023 | 30.16 | 30.32 | 29.76 | 29.87 | 763,153 | -0.12(-0.40%) |
May 05, 2023 | 29.83 | 30.20 | 29.56 | 29.99 | 997,472 | +0.75(+2.55%) |
May 04, 2023 | 29.08 | 29.29 | 28.85 | 29.24 | 991,134 | +0.18(+0.63%) |
May 03, 2023 | 29.16 | 29.42 | 28.97 | 29.05 | 1,083,866 | -0.23(-0.79%) |
May 02, 2023 | 30.16 | 30.16 | 29.18 | 29.29 | 1,129,097 | -1.04(-3.43%) |
May 01, 2023 | 30.16 | 30.49 | 30.16 | 30.33 | 500,077 | -0.02(-0.06%) |
Apr 28, 2023 | 29.76 | 30.46 | 29.76 | 30.34 | 595,185 | +0.38(+1.26%) |
Apr 27, 2023 | 29.76 | 30.12 | 29.76 | 29.97 | 507,472 | +0.15(+0.49%) |
Apr 26, 2023 | 29.91 | 30.14 | 29.63 | 29.82 | 749,719 | -0.10(-0.34%) |
Apr 25, 2023 | 30.13 | 30.30 | 29.90 | 29.92 | 661,550 | -0.50(-1.64%) |
Apr 24, 2023 | 30.13 | 30.51 | 30.05 | 30.42 | 613,458 | +0.29(+0.95%) |
Apr 21, 2023 | 30.29 | 30.34 | 29.91 | 30.13 | 938,656 | -0.13(-0.43%) |
Apr 20, 2023 | 30.25 | 30.37 | 30.07 | 30.26 | 770,210 | -0.27(-0.88%) |
Apr 19, 2023 | 30.44 | 30.65 | 30.38 | 30.53 | 882,323 | -0.13(-0.42%) |
Apr 18, 2023 | 30.84 | 31.05 | 30.49 | 30.66 | 568,450 | -0.22(-0.72%) |
Apr 17, 2023 | 31.15 | 31.16 | 30.73 | 30.88 | 524,200 | -0.34(-1.09%) |
Apr 14, 2023 | 31.28 | 31.50 | 31.07 | 31.22 | 420,599 | -0.06(-0.18%) |
Apr 13, 2023 | 31.04 | 31.40 | 30.94 | 31.28 | 625,322 | +0.40(+1.28%) |
Apr 12, 2023 | 30.93 | 31.13 | 30.82 | 30.88 | 613,518 | +0.03(+0.09%) |
Apr 11, 2023 | 30.68 | 30.93 | 30.56 | 30.85 | 533,612 | +0.33(+1.09%) |
Apr 10, 2023 | 30.14 | 30.55 | 30.11 | 30.52 | 528,902 | +0.25(+0.82%) |
Apr 06, 2023 | 30.29 | 30.54 | 30.20 | 30.27 | 537,166 | -0.13(-0.42%) |
Apr 05, 2023 | 30.31 | 30.59 | 30.24 | 30.40 | 568,463 | +0.10(+0.33%) |
Apr 04, 2023 | 30.53 | 30.71 | 30.10 | 30.30 | 752,927 | -0.18(-0.60%) |