Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 28.89 | 29.06 | 28.88 | 29.03 | 68,264 | +0.16(+0.55%) |
Jun 29, 2023 | 28.94 | 28.94 | 28.83 | 28.87 | 18,790 | -0.37(-1.26%) |
Jun 28, 2023 | 29.18 | 29.26 | 29.11 | 29.24 | 63,205 | +0.12(+0.41%) |
Jun 27, 2023 | 29.23 | 29.28 | 29.06 | 29.12 | 71,696 | -0.10(-0.34%) |
Jun 26, 2023 | 29.24 | 29.25 | 29.16 | 29.22 | 51,752 | +0.05(+0.17%) |
Jun 23, 2023 | 29.28 | 29.28 | 29.11 | 29.17 | 33,772 | +0.17(+0.58%) |
Jun 22, 2023 | 29.09 | 29.15 | 28.96 | 29.00 | 38,860 | -0.21(-0.72%) |
Jun 21, 2023 | 29.08 | 29.24 | 29.01 | 29.21 | 35,868 | +0.02(+0.07%) |
Jun 20, 2023 | 29.15 | 29.24 | 29.14 | 29.19 | 73,582 | +0.12(+0.43%) |
Jun 16, 2023 | 29.02 | 29.08 | 28.95 | 29.06 | 39,658 | -0.10(-0.34%) |
Jun 15, 2023 | 29.14 | 29.23 | 29.06 | 29.16 | 392,404 | +0.22(+0.75%) |
Jun 14, 2023 | 28.90 | 29.00 | 28.84 | 28.94 | 204,256 | +0.13(+0.45%) |
Jun 13, 2023 | 29.04 | 29.07 | 28.79 | 28.82 | 39,706 | -0.22(-0.75%) |
Jun 12, 2023 | 29.03 | 29.04 | 28.86 | 29.03 | 32,160 | +0.03(+0.10%) |
Jun 09, 2023 | 28.96 | 29.04 | 28.89 | 29.00 | 224,551 | -0.04(-0.14%) |
Jun 08, 2023 | 28.88 | 29.04 | 28.88 | 29.04 | 41,208 | +0.24(+0.83%) |
Jun 07, 2023 | 29.05 | 29.06 | 28.79 | 28.81 | 325,626 | -0.30(-1.02%) |
Jun 06, 2023 | 29.03 | 29.10 | 28.95 | 29.10 | 20,080 | +0.08(+0.27%) |
Jun 05, 2023 | 28.90 | 29.13 | 28.90 | 29.02 | 148,340 | -0.01(-0.03%) |
Jun 02, 2023 | 29.24 | 29.24 | 29.03 | 29.03 | 19,506 | -0.26(-0.88%) |
Jun 01, 2023 | 29.31 | 29.34 | 29.22 | 29.29 | 34,059 | +0.09(+0.31%) |
May 31, 2023 | 29.03 | 29.23 | 29.00 | 29.20 | 62,254 | +0.17(+0.58%) |
May 30, 2023 | 28.88 | 29.03 | 28.85 | 29.03 | 34,132 | +0.28(+0.97%) |
May 26, 2023 | 28.64 | 28.79 | 28.60 | 28.76 | 67,859 | +0.07(+0.24%) |
May 25, 2023 | 28.81 | 28.81 | 28.64 | 28.69 | 58,219 | -0.13(-0.45%) |
May 24, 2023 | 28.95 | 28.95 | 28.81 | 28.82 | 49,475 | -0.07(-0.24%) |
May 23, 2023 | 28.81 | 28.94 | 28.77 | 28.88 | 215,405 | +0.02(+0.07%) |
May 22, 2023 | 28.93 | 28.96 | 28.83 | 28.86 | 59,681 | -0.05(-0.16%) |
May 19, 2023 | 28.94 | 29.06 | 28.91 | 28.91 | 29,183 | -0.16(-0.55%) |
May 18, 2023 | 29.15 | 29.15 | 29.06 | 29.07 | 45,606 | -0.16(-0.54%) |
May 17, 2023 | 29.36 | 29.36 | 29.21 | 29.23 | 91,817 | -0.09(-0.30%) |
May 16, 2023 | 29.26 | 29.33 | 29.20 | 29.32 | 852,726 | -0.10(-0.34%) |
May 15, 2023 | 29.41 | 29.44 | 29.38 | 29.42 | 71,580 | -0.17(-0.57%) |
May 12, 2023 | 29.75 | 29.76 | 29.57 | 29.58 | 58,705 | -0.19(-0.63%) |
May 11, 2023 | 29.83 | 29.83 | 29.71 | 29.77 | 35,247 | +0.19(+0.64%) |
May 10, 2023 | 29.50 | 29.59 | 29.50 | 29.58 | 105,032 | +0.25(+0.84%) |
May 09, 2023 | 29.44 | 29.44 | 29.34 | 29.34 | 26,831 | -0.08(-0.27%) |
May 08, 2023 | 29.41 | 29.49 | 29.39 | 29.42 | 58,879 | -0.24(-0.80%) |
May 05, 2023 | 29.60 | 29.66 | 29.56 | 29.65 | 106,169 | -0.16(-0.53%) |
May 04, 2023 | 29.76 | 29.97 | 29.75 | 29.81 | 205,161 | -0.09(-0.30%) |
May 03, 2023 | 29.81 | 29.93 | 29.71 | 29.90 | 43,667 | +0.15(+0.50%) |
May 02, 2023 | 29.43 | 29.75 | 29.41 | 29.75 | 62,002 | +0.48(+1.62%) |
May 01, 2023 | 29.62 | 29.62 | 29.23 | 29.28 | 142,136 | -0.49(-1.63%) |
Apr 28, 2023 | 29.73 | 29.81 | 29.67 | 29.76 | 62,633 | +0.27(+0.91%) |
Apr 27, 2023 | 29.56 | 29.56 | 29.46 | 29.50 | 21,431 | -0.20(-0.67%) |
Apr 26, 2023 | 29.88 | 29.93 | 29.67 | 29.69 | 25,887 | -0.21(-0.70%) |
Apr 25, 2023 | 29.77 | 29.92 | 29.77 | 29.90 | 28,824 | +0.33(+1.11%) |
Apr 24, 2023 | 29.47 | 29.57 | 29.45 | 29.57 | 30,441 | +0.22(+0.74%) |
Apr 21, 2023 | 29.56 | 29.56 | 29.36 | 29.36 | 33,125 | -0.11(-0.39%) |
Apr 20, 2023 | 29.47 | 29.50 | 29.43 | 29.47 | 17,335 | +0.18(+0.62%) |
Apr 19, 2023 | 29.26 | 29.32 | 29.20 | 29.29 | 35,444 | -0.06(-0.20%) |
Apr 18, 2023 | 29.29 | 29.41 | 29.28 | 29.35 | 36,640 | +0.07(+0.24%) |
Apr 17, 2023 | 29.40 | 29.40 | 29.26 | 29.28 | 44,983 | -0.23(-0.79%) |
Apr 14, 2023 | 29.58 | 29.59 | 29.46 | 29.51 | 132,451 | -0.21(-0.72%) |
Apr 13, 2023 | 29.91 | 29.96 | 29.67 | 29.72 | 28,414 | -0.13(-0.43%) |
Apr 12, 2023 | 29.89 | 29.89 | 29.68 | 29.85 | 33,280 | +0.02(+0.07%) |
Apr 11, 2023 | 29.88 | 29.88 | 29.74 | 29.83 | 127,092 | +0.02(+0.07%) |
Apr 10, 2023 | 29.91 | 29.95 | 29.77 | 29.81 | 343,077 | -0.35(-1.15%) |
Apr 06, 2023 | 30.15 | 30.20 | 30.14 | 30.16 | 38,592 | +0.04(+0.13%) |
Apr 05, 2023 | 30.07 | 30.16 | 30.02 | 30.12 | 34,312 | +0.19(+0.63%) |
Apr 04, 2023 | 29.56 | 29.97 | 29.56 | 29.93 | 113,800 | +0.17(+0.56%) |