Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 28.27 | 28.44 | 28.01 | 28.03 | 51,676,748 | +0.03(+0.10%) |
Jun 29, 2023 | 27.84 | 28.33 | 27.75 | 28.00 | 69,952,848 | +0.58(+2.10%) |
Jun 28, 2023 | 27.60 | 27.62 | 27.26 | 27.42 | 38,589,736 | -0.17(-0.60%) |
Jun 27, 2023 | 27.45 | 27.75 | 27.31 | 27.59 | 39,996,648 | +0.15(+0.53%) |
Jun 26, 2023 | 27.16 | 27.63 | 27.15 | 27.44 | 48,627,816 | +0.33(+1.22%) |
Jun 23, 2023 | 27.10 | 27.25 | 26.96 | 27.11 | 56,583,932 | -0.21(-0.75%) |
Jun 22, 2023 | 27.84 | 27.87 | 27.26 | 27.32 | 51,921,532 | -0.60(-2.14%) |
Jun 21, 2023 | 28.12 | 28.33 | 27.88 | 27.91 | 40,461,832 | -0.29(-1.04%) |
Jun 20, 2023 | 28.34 | 28.37 | 27.92 | 28.21 | 39,901,964 | -0.31(-1.10%) |
Jun 16, 2023 | 28.85 | 28.99 | 28.49 | 28.52 | 54,299,128 | -0.18(-0.61%) |
Jun 15, 2023 | 28.24 | 28.79 | 28.03 | 28.69 | 46,082,124 | +0.24(+0.86%) |
Jun 14, 2023 | 28.89 | 29.05 | 28.32 | 28.45 | 39,197,580 | -0.27(-0.95%) |
Jun 13, 2023 | 28.46 | 29.11 | 28.36 | 28.72 | 43,696,872 | +0.26(+0.93%) |
Jun 12, 2023 | 28.63 | 28.88 | 28.25 | 28.46 | 42,005,052 | -0.14(-0.48%) |
Jun 09, 2023 | 28.53 | 28.72 | 28.41 | 28.60 | 33,461,614 | +0.04(+0.14%) |
Jun 08, 2023 | 28.61 | 28.70 | 28.32 | 28.56 | 42,442,856 | -0.24(-0.85%) |
Jun 07, 2023 | 28.63 | 28.97 | 28.34 | 28.80 | 45,541,480 | +0.24(+0.86%) |
Jun 06, 2023 | 27.81 | 28.75 | 27.80 | 28.56 | 47,367,412 | +0.67(+2.42%) |
Jun 05, 2023 | 28.05 | 28.18 | 27.65 | 27.88 | 39,590,244 | -0.17(-0.59%) |
Jun 02, 2023 | 27.51 | 28.28 | 27.47 | 28.05 | 68,145,376 | +0.91(+3.35%) |
Jun 01, 2023 | 27.12 | 27.34 | 26.71 | 27.14 | 58,745,456 | +0.21(+0.76%) |
May 31, 2023 | 27.24 | 27.29 | 26.64 | 26.94 | 63,812,828 | -0.46(-1.66%) |
May 30, 2023 | 27.45 | 27.61 | 27.09 | 27.39 | 43,138,052 | -0.05(-0.18%) |
May 26, 2023 | 27.33 | 27.53 | 26.94 | 27.44 | 59,714,340 | +0.14(+0.50%) |
May 25, 2023 | 27.13 | 27.37 | 27.02 | 27.30 | 41,811,308 | +0.07(+0.25%) |
May 24, 2023 | 27.46 | 27.63 | 27.14 | 27.24 | 52,190,592 | -0.47(-1.68%) |
May 23, 2023 | 27.45 | 28.19 | 27.43 | 27.70 | 53,010,964 | +0.23(+0.85%) |
May 22, 2023 | 27.43 | 27.57 | 27.15 | 27.47 | 37,603,324 | +0.22(+0.82%) |
May 19, 2023 | 27.58 | 27.79 | 27.17 | 27.25 | 51,649,888 | -0.35(-1.26%) |
May 18, 2023 | 27.57 | 27.62 | 27.14 | 27.59 | 52,752,504 | -0.10(-0.35%) |
May 17, 2023 | 26.89 | 27.78 | 26.88 | 27.69 | 63,676,056 | +1.17(+4.42%) |
May 16, 2023 | 26.93 | 27.04 | 26.49 | 26.52 | 34,390,292 | -0.28(-1.05%) |
May 15, 2023 | 26.27 | 26.96 | 26.20 | 26.80 | 39,830,524 | +0.54(+2.07%) |
May 12, 2023 | 26.67 | 26.70 | 26.05 | 26.26 | 39,351,432 | -0.29(-1.10%) |
May 11, 2023 | 26.18 | 26.65 | 26.05 | 26.55 | 35,984,548 | +0.07(+0.26%) |
May 10, 2023 | 27.10 | 27.14 | 26.19 | 26.48 | 45,824,992 | -0.33(-1.23%) |
May 09, 2023 | 26.58 | 26.97 | 26.40 | 26.81 | 33,194,914 | -0.03(-0.11%) |
May 08, 2023 | 27.22 | 27.28 | 26.81 | 26.84 | 35,303,860 | -0.02(-0.07%) |
May 05, 2023 | 26.77 | 27.03 | 26.63 | 26.86 | 51,726,720 | +0.70(+2.67%) |
May 04, 2023 | 26.73 | 26.96 | 26.01 | 26.16 | 84,822,400 | -0.84(-3.12%) |
May 03, 2023 | 27.29 | 27.62 | 26.96 | 27.00 | 52,679,696 | -0.29(-1.07%) |
May 02, 2023 | 27.96 | 27.97 | 26.86 | 27.29 | 73,005,376 | -0.85(-3.03%) |
May 01, 2023 | 28.59 | 28.63 | 28.11 | 28.15 | 35,150,472 | -0.23(-0.82%) |
Apr 28, 2023 | 27.65 | 28.53 | 27.63 | 28.38 | 47,038,128 | +0.38(+1.35%) |
Apr 27, 2023 | 27.64 | 28.19 | 27.64 | 28.00 | 34,094,756 | +0.44(+1.58%) |
Apr 26, 2023 | 27.88 | 28.05 | 27.43 | 27.57 | 47,922,800 | -0.39(-1.39%) |
Apr 25, 2023 | 28.54 | 28.63 | 27.93 | 27.95 | 51,257,804 | -0.89(-3.09%) |
Apr 24, 2023 | 28.87 | 28.98 | 28.68 | 28.85 | 28,889,642 | -0.11(-0.37%) |
Apr 21, 2023 | 28.84 | 29.05 | 28.50 | 28.95 | 46,178,256 | -0.03(-0.10%) |
Apr 20, 2023 | 28.92 | 29.30 | 28.86 | 28.98 | 44,531,756 | -0.15(-0.53%) |
Apr 19, 2023 | 29.20 | 29.27 | 28.87 | 29.14 | 67,621,680 | -0.48(-1.64%) |
Apr 18, 2023 | 29.85 | 29.98 | 28.88 | 29.62 | 118,096,680 | +0.18(+0.63%) |
Apr 17, 2023 | 28.86 | 29.48 | 28.50 | 29.44 | 86,150,560 | +0.82(+2.88%) |
Apr 14, 2023 | 28.40 | 28.95 | 28.35 | 28.61 | 83,682,744 | +0.93(+3.36%) |
Apr 13, 2023 | 27.68 | 27.76 | 27.37 | 27.68 | 53,887,440 | +0.08(+0.28%) |
Apr 12, 2023 | 27.80 | 28.12 | 27.50 | 27.60 | 45,692,728 | -0.22(-0.80%) |
Apr 11, 2023 | 27.16 | 27.87 | 27.10 | 27.83 | 60,601,660 | +0.75(+2.76%) |
Apr 10, 2023 | 26.82 | 27.24 | 26.80 | 27.08 | 41,824,884 | +0.10(+0.36%) |
Apr 06, 2023 | 26.87 | 27.15 | 26.77 | 26.98 | 42,523,496 | +0.19(+0.72%) |
Apr 05, 2023 | 26.81 | 27.03 | 26.62 | 26.79 | 49,294,004 | -0.33(-1.22%) |
Apr 04, 2023 | 27.67 | 27.77 | 26.81 | 27.12 | 57,986,332 | -0.59(-2.13%) |