Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 32.98 | 33.22 | 32.30 | 33.13 | 1,404,712 | +0.36(+1.10%) |
Jun 29, 2023 | 32.79 | 33.20 | 32.52 | 32.77 | 1,687,839 | +0.23(+0.71%) |
Jun 28, 2023 | 31.45 | 32.55 | 31.43 | 32.54 | 1,494,017 | +0.92(+2.91%) |
Jun 27, 2023 | 31.21 | 32.11 | 31.13 | 31.62 | 1,067,221 | +0.38(+1.22%) |
Jun 26, 2023 | 31.37 | 31.70 | 31.11 | 31.24 | 1,217,125 | -0.10(-0.32%) |
Jun 23, 2023 | 31.18 | 31.70 | 31.00 | 31.34 | 3,591,868 | -0.04(-0.13%) |
Jun 22, 2023 | 31.98 | 32.00 | 31.35 | 31.38 | 1,772,058 | -0.49(-1.54%) |
Jun 21, 2023 | 32.21 | 32.48 | 31.86 | 31.87 | 1,789,940 | -0.60(-1.85%) |
Jun 20, 2023 | 32.34 | 32.78 | 32.22 | 32.47 | 1,099,434 | +0.17(+0.53%) |
Jun 16, 2023 | 33.58 | 33.62 | 31.98 | 32.30 | 2,790,231 | -1.28(-3.81%) |
Jun 15, 2023 | 32.92 | 33.68 | 32.92 | 33.58 | 1,458,361 | +0.33(+0.99%) |
Jun 14, 2023 | 33.36 | 33.75 | 32.73 | 33.25 | 1,346,982 | -0.29(-0.86%) |
Jun 13, 2023 | 34.26 | 34.48 | 33.24 | 33.54 | 2,307,584 | +1.14(+3.52%) |
Jun 12, 2023 | 32.78 | 33.10 | 32.34 | 32.40 | 1,261,022 | -0.40(-1.22%) |
Jun 09, 2023 | 32.68 | 32.91 | 32.43 | 32.80 | 1,342,034 | +0.28(+0.86%) |
Jun 08, 2023 | 32.21 | 32.90 | 31.88 | 32.52 | 2,239,706 | +0.40(+1.25%) |
Jun 07, 2023 | 31.99 | 32.62 | 31.77 | 32.12 | 4,715,216 | +0.54(+1.71%) |
Jun 06, 2023 | 30.54 | 32.20 | 30.49 | 31.58 | 2,314,295 | +0.85(+2.77%) |
Jun 05, 2023 | 31.36 | 31.63 | 30.29 | 30.73 | 2,294,315 | -0.90(-2.85%) |
Jun 02, 2023 | 31.04 | 31.70 | 31.04 | 31.63 | 2,233,488 | +1.14(+3.74%) |
Jun 01, 2023 | 30.56 | 31.43 | 30.27 | 30.49 | 2,337,704 | -0.33(-1.07%) |
May 31, 2023 | 32.05 | 32.19 | 30.78 | 30.82 | 2,166,298 | -1.61(-4.96%) |
May 30, 2023 | 31.53 | 32.52 | 31.26 | 32.43 | 2,157,608 | +1.11(+3.54%) |
May 26, 2023 | 30.37 | 31.85 | 30.07 | 31.32 | 2,491,091 | +1.14(+3.78%) |
May 25, 2023 | 31.56 | 31.99 | 30.07 | 30.18 | 3,366,249 | -1.17(-3.73%) |
May 24, 2023 | 31.49 | 32.46 | 29.77 | 31.35 | 13,409,573 | +4.69(+17.59%) |
May 23, 2023 | 26.65 | 26.97 | 26.45 | 26.66 | 2,884,759 | -0.38(-1.41%) |
May 22, 2023 | 27.17 | 27.39 | 26.76 | 27.04 | 2,161,134 | -0.12(-0.44%) |
May 19, 2023 | 28.02 | 28.02 | 26.66 | 27.16 | 2,416,996 | -1.24(-4.37%) |
May 18, 2023 | 28.15 | 28.82 | 27.84 | 28.40 | 2,532,572 | +0.57(+2.05%) |
May 17, 2023 | 27.24 | 28.00 | 26.94 | 27.83 | 1,535,988 | +0.73(+2.69%) |
May 16, 2023 | 27.20 | 27.48 | 26.97 | 27.10 | 1,108,466 | -0.46(-1.67%) |
May 15, 2023 | 27.41 | 27.77 | 27.32 | 27.56 | 1,024,883 | +0.24(+0.88%) |
May 12, 2023 | 27.61 | 27.66 | 26.89 | 27.32 | 865,066 | -0.27(-0.98%) |
May 11, 2023 | 27.42 | 27.88 | 27.20 | 27.59 | 1,041,808 | +0.24(+0.88%) |
May 10, 2023 | 28.36 | 28.47 | 27.17 | 27.35 | 1,130,834 | -0.47(-1.69%) |
May 09, 2023 | 28.03 | 28.37 | 27.70 | 27.82 | 1,165,329 | -0.45(-1.59%) |
May 08, 2023 | 28.02 | 28.86 | 27.85 | 28.27 | 1,338,547 | +0.23(+0.82%) |
May 05, 2023 | 27.27 | 28.25 | 27.27 | 28.04 | 1,761,556 | +1.22(+4.55%) |
May 04, 2023 | 26.55 | 26.86 | 26.30 | 26.82 | 843,558 | +0.14(+0.52%) |
May 03, 2023 | 27.46 | 27.79 | 26.62 | 26.68 | 851,224 | -0.87(-3.16%) |
May 02, 2023 | 27.11 | 27.63 | 26.05 | 27.55 | 1,651,367 | +0.16(+0.58%) |
May 01, 2023 | 27.07 | 27.83 | 27.05 | 27.39 | 1,316,598 | +0.33(+1.22%) |
Apr 28, 2023 | 26.68 | 27.09 | 26.39 | 27.06 | 997,394 | +0.36(+1.33%) |
Apr 27, 2023 | 26.25 | 26.71 | 25.69 | 26.70 | 855,328 | +0.60(+2.32%) |
Apr 26, 2023 | 25.58 | 26.15 | 25.58 | 26.10 | 1,182,900 | +0.38(+1.48%) |
Apr 25, 2023 | 26.28 | 26.42 | 25.61 | 25.72 | 885,021 | -0.86(-3.24%) |
Apr 24, 2023 | 26.86 | 26.98 | 26.42 | 26.58 | 1,072,059 | -0.21(-0.78%) |
Apr 21, 2023 | 26.49 | 26.84 | 26.21 | 26.79 | 924,059 | +0.27(+1.02%) |
Apr 20, 2023 | 26.99 | 27.25 | 26.32 | 26.52 | 1,063,050 | -0.69(-2.54%) |
Apr 19, 2023 | 27.68 | 27.70 | 27.00 | 27.21 | 1,126,451 | -0.70(-2.51%) |
Apr 18, 2023 | 27.40 | 27.92 | 27.29 | 27.91 | 1,163,254 | +0.70(+2.57%) |
Apr 17, 2023 | 26.50 | 27.23 | 26.42 | 27.21 | 1,169,658 | +0.70(+2.64%) |
Apr 14, 2023 | 26.89 | 27.55 | 26.35 | 26.51 | 1,196,578 | -0.10(-0.38%) |
Apr 13, 2023 | 26.25 | 26.75 | 25.99 | 26.61 | 1,083,024 | +0.35(+1.33%) |
Apr 12, 2023 | 27.90 | 28.06 | 26.20 | 26.26 | 1,767,271 | -1.44(-5.20%) |
Apr 11, 2023 | 27.77 | 27.97 | 27.64 | 27.70 | 1,576,358 | +0.16(+0.58%) |
Apr 10, 2023 | 26.36 | 27.58 | 26.21 | 27.54 | 1,281,644 | +1.12(+4.24%) |
Apr 06, 2023 | 26.60 | 26.73 | 26.09 | 26.42 | 1,243,286 | -0.30(-1.12%) |
Apr 05, 2023 | 27.20 | 27.20 | 26.51 | 26.72 | 974,165 | -0.67(-2.45%) |
Apr 04, 2023 | 27.64 | 27.96 | 27.37 | 27.39 | 934,330 | -0.13(-0.47%) |