Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 27.24 | 27.46 | 27.07 | 27.36 | 2,065,162 | +0.29(+1.08%) |
Jun 29, 2023 | 26.90 | 27.09 | 26.66 | 27.07 | 2,348,064 | +0.32(+1.20%) |
Jun 28, 2023 | 26.46 | 26.75 | 26.23 | 26.75 | 5,321,980 | +0.23(+0.86%) |
Jun 27, 2023 | 26.40 | 26.62 | 26.31 | 26.52 | 2,398,202 | -0.07(-0.26%) |
Jun 26, 2023 | 26.05 | 26.80 | 25.94 | 26.59 | 4,204,107 | +0.67(+2.57%) |
Jun 23, 2023 | 25.87 | 26.08 | 25.75 | 25.92 | 3,055,171 | -0.35(-1.33%) |
Jun 22, 2023 | 26.17 | 26.37 | 26.02 | 26.27 | 2,293,986 | -0.31(-1.17%) |
Jun 21, 2023 | 26.09 | 26.67 | 25.96 | 26.58 | 4,708,086 | +0.65(+2.49%) |
Jun 20, 2023 | 26.51 | 26.52 | 25.61 | 25.94 | 6,875,890 | -0.82(-3.05%) |
Jun 16, 2023 | 27.09 | 27.20 | 26.71 | 26.75 | 3,178,804 | -0.29(-1.06%) |
Jun 15, 2023 | 26.77 | 27.25 | 26.73 | 27.04 | 10,516,341 | +0.23(+0.87%) |
Jun 14, 2023 | 27.57 | 27.62 | 26.61 | 26.81 | 8,279,287 | -0.31(-1.14%) |
Jun 13, 2023 | 27.07 | 27.53 | 27.02 | 27.12 | 4,978,285 | +0.52(+1.94%) |
Jun 12, 2023 | 26.85 | 27.07 | 26.47 | 26.60 | 4,041,422 | -0.65(-2.39%) |
Jun 09, 2023 | 27.18 | 27.44 | 26.96 | 27.25 | 2,577,075 | +0.10(+0.36%) |
Jun 08, 2023 | 27.41 | 27.41 | 26.52 | 27.16 | 3,384,773 | -0.02(-0.07%) |
Jun 07, 2023 | 27.21 | 27.42 | 27.05 | 27.18 | 4,272,092 | +0.18(+0.66%) |
Jun 06, 2023 | 26.39 | 27.03 | 26.34 | 27.00 | 3,309,802 | +0.22(+0.83%) |
Jun 05, 2023 | 27.29 | 27.68 | 26.73 | 26.77 | 5,601,152 | -0.33(-1.21%) |
Jun 02, 2023 | 26.99 | 27.24 | 26.81 | 27.10 | 4,868,613 | +0.58(+2.17%) |
Jun 01, 2023 | 26.10 | 26.71 | 25.99 | 26.53 | 4,990,436 | +0.48(+1.86%) |
May 31, 2023 | 26.04 | 26.19 | 25.90 | 26.05 | 2,895,539 | -0.44(-1.66%) |
May 30, 2023 | 26.58 | 26.62 | 26.25 | 26.48 | 2,176,619 | -0.43(-1.62%) |
May 26, 2023 | 26.90 | 27.03 | 26.73 | 26.92 | 6,447,201 | +0.26(+0.98%) |
May 25, 2023 | 27.17 | 27.18 | 26.47 | 26.66 | 10,134,644 | -0.87(-3.14%) |
May 24, 2023 | 28.23 | 28.23 | 27.34 | 27.52 | 5,529,135 | -0.56(-1.98%) |
May 23, 2023 | 28.00 | 28.27 | 27.72 | 28.08 | 4,762,576 | +0.26(+0.92%) |
May 22, 2023 | 27.55 | 27.95 | 27.29 | 27.82 | 3,178,657 | +0.25(+0.91%) |
May 19, 2023 | 27.41 | 27.64 | 27.18 | 27.57 | 4,034,856 | +0.46(+1.71%) |
May 18, 2023 | 26.87 | 27.16 | 26.57 | 27.11 | 2,476,891 | +0.02(+0.09%) |
May 17, 2023 | 26.96 | 27.13 | 26.54 | 27.08 | 3,311,205 | +0.43(+1.61%) |
May 16, 2023 | 27.31 | 27.48 | 26.61 | 26.65 | 1,891,313 | -0.70(-2.56%) |
May 15, 2023 | 27.03 | 27.41 | 26.86 | 27.36 | 2,228,015 | +0.53(+1.98%) |
May 12, 2023 | 27.18 | 27.34 | 26.60 | 26.82 | 3,556,105 | -0.11(-0.39%) |
May 11, 2023 | 26.95 | 27.09 | 26.65 | 26.93 | 3,006,043 | -0.43(-1.56%) |
May 10, 2023 | 27.66 | 27.74 | 27.03 | 27.36 | 2,673,021 | -0.21(-0.77%) |
May 09, 2023 | 27.31 | 27.75 | 27.30 | 27.57 | 2,843,234 | -0.06(-0.21%) |
May 08, 2023 | 28.35 | 28.51 | 27.59 | 27.63 | 3,212,390 | -0.23(-0.82%) |
May 05, 2023 | 27.20 | 28.08 | 27.19 | 27.85 | 3,014,899 | +1.36(+5.15%) |
May 04, 2023 | 27.04 | 27.14 | 26.25 | 26.49 | 6,076,349 | -0.66(-2.42%) |
May 03, 2023 | 27.28 | 27.64 | 27.07 | 27.15 | 4,863,681 | -0.53(-1.90%) |
May 02, 2023 | 28.67 | 28.72 | 27.38 | 27.67 | 4,036,488 | -1.45(-4.98%) |
May 01, 2023 | 29.05 | 29.62 | 29.05 | 29.12 | 4,912,586 | -0.35(-1.18%) |
Apr 28, 2023 | 28.72 | 29.61 | 28.61 | 29.47 | 3,162,910 | +0.69(+2.40%) |
Apr 27, 2023 | 28.37 | 28.94 | 28.34 | 28.78 | 3,201,922 | +0.34(+1.21%) |
Apr 26, 2023 | 28.51 | 28.81 | 28.14 | 28.44 | 6,291,333 | -0.13(-0.44%) |
Apr 25, 2023 | 28.93 | 28.93 | 28.41 | 28.56 | 4,821,126 | -0.64(-2.20%) |
Apr 24, 2023 | 28.91 | 29.29 | 28.91 | 29.21 | 4,971,450 | +0.28(+0.95%) |
Apr 21, 2023 | 28.95 | 29.10 | 28.72 | 28.93 | 6,557,936 | +0.05(+0.17%) |
Apr 20, 2023 | 29.01 | 29.31 | 28.74 | 28.88 | 6,200,783 | -0.54(-1.82%) |
Apr 19, 2023 | 29.10 | 29.43 | 29.10 | 29.42 | 3,723,053 | -0.11(-0.38%) |
Apr 18, 2023 | 29.61 | 29.87 | 29.38 | 29.53 | 3,409,966 | -0.15(-0.52%) |
Apr 17, 2023 | 29.91 | 29.98 | 29.49 | 29.68 | 5,641,819 | -0.29(-0.97%) |
Apr 14, 2023 | 29.75 | 30.14 | 29.60 | 29.97 | 3,372,807 | +0.28(+0.94%) |
Apr 13, 2023 | 29.01 | 29.81 | 28.91 | 29.69 | 4,444,073 | +0.84(+2.90%) |
Apr 12, 2023 | 28.74 | 29.15 | 28.74 | 28.86 | 2,404,258 | +0.19(+0.66%) |
Apr 11, 2023 | 28.62 | 28.72 | 28.34 | 28.67 | 2,261,181 | +0.30(+1.06%) |
Apr 10, 2023 | 28.28 | 28.66 | 28.15 | 28.37 | 2,192,725 | +0.08(+0.27%) |
Apr 06, 2023 | 28.36 | 28.54 | 28.22 | 28.29 | 3,287,323 | -0.20(-0.70%) |
Apr 05, 2023 | 28.76 | 28.76 | 28.10 | 28.49 | 2,468,178 | -0.07(-0.25%) |
Apr 04, 2023 | 28.76 | 28.78 | 28.19 | 28.56 | 4,442,060 | -0.04(-0.13%) |