Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 28.92 | 28.95 | 28.91 | 28.94 | 1,532,689 | +0.01(+0.03%) |
Jun 29, 2023 | 28.93 | 28.94 | 28.91 | 28.93 | 483,692 | +0.02(+0.07%) |
Jun 28, 2023 | 28.92 | 28.93 | 28.90 | 28.91 | 1,006,089 | +0.01(+0.03%) |
Jun 27, 2023 | 28.94 | 28.95 | 28.90 | 28.90 | 1,029,993 | -0.04(-0.13%) |
Jun 26, 2023 | 28.90 | 28.94 | 28.87 | 28.94 | 732,700 | +0.05(+0.16%) |
Jun 23, 2023 | 28.89 | 28.90 | 28.88 | 28.89 | 598,343 | -0.01(-0.03%) |
Jun 22, 2023 | 28.89 | 28.91 | 28.87 | 28.90 | 829,005 | +0.03(+0.10%) |
Jun 21, 2023 | 28.89 | 28.90 | 28.86 | 28.87 | 631,784 | -0.02(-0.07%) |
Jun 20, 2023 | 28.88 | 28.91 | 28.87 | 28.89 | 774,667 | +0.02(+0.07%) |
Jun 16, 2023 | 28.88 | 28.90 | 28.86 | 28.87 | 1,105,141 | +0.01(+0.03%) |
Jun 15, 2023 | 28.87 | 28.89 | 28.86 | 28.86 | 911,935 | +0.00(+0.00%) |
Jun 14, 2023 | 28.85 | 28.88 | 28.82 | 28.86 | 642,500 | +0.02(+0.07%) |
Jun 13, 2023 | 28.86 | 28.86 | 28.85 | 28.85 | 938,469 | -0.01(-0.03%) |
Jun 12, 2023 | 28.85 | 28.87 | 28.85 | 28.85 | 754,052 | +0.01(+0.03%) |
Jun 09, 2023 | 28.85 | 28.85 | 28.81 | 28.85 | 1,310,482 | +0.01(+0.03%) |
Jun 08, 2023 | 28.82 | 28.87 | 28.79 | 28.84 | 1,912,997 | +0.00(+0.00%) |
Jun 07, 2023 | 28.85 | 28.85 | 28.82 | 28.84 | 1,107,605 | +0.01(+0.03%) |
Jun 06, 2023 | 28.85 | 28.85 | 28.82 | 28.83 | 673,395 | -0.01(-0.03%) |
Jun 05, 2023 | 28.81 | 28.85 | 28.79 | 28.84 | 3,478,087 | +0.07(+0.23%) |
Jun 02, 2023 | 28.81 | 28.81 | 28.77 | 28.77 | 1,762,544 | +0.00(+0.00%) |
Jun 01, 2023 | 28.76 | 28.79 | 28.75 | 28.77 | 531,538 | -0.02(-0.05%) |
May 31, 2023 | 28.72 | 28.79 | 28.69 | 28.79 | 590,755 | +0.05(+0.16%) |
May 30, 2023 | 28.76 | 28.76 | 28.73 | 28.74 | 426,459 | +0.01(+0.03%) |
May 26, 2023 | 28.77 | 28.77 | 28.71 | 28.73 | 866,225 | +0.03(+0.10%) |
May 25, 2023 | 28.73 | 28.76 | 28.70 | 28.70 | 1,303,763 | -0.02(-0.07%) |
May 24, 2023 | 28.70 | 28.73 | 28.69 | 28.72 | 1,242,954 | +0.02(+0.07%) |
May 23, 2023 | 28.71 | 28.71 | 28.69 | 28.70 | 412,220 | +0.00(+0.00%) |
May 22, 2023 | 28.71 | 28.72 | 28.64 | 28.70 | 366,830 | +0.03(+0.10%) |
May 19, 2023 | 28.66 | 28.71 | 28.65 | 28.67 | 341,699 | +0.02(+0.07%) |
May 18, 2023 | 28.69 | 28.72 | 28.64 | 28.65 | 1,230,913 | -0.04(-0.13%) |
May 17, 2023 | 28.65 | 28.69 | 28.65 | 28.69 | 871,580 | +0.04(+0.13%) |
May 16, 2023 | 28.66 | 28.68 | 28.64 | 28.65 | 686,485 | +0.03(+0.10%) |
May 15, 2023 | 28.68 | 28.68 | 28.63 | 28.63 | 389,220 | -0.01(-0.03%) |
May 12, 2023 | 28.63 | 28.66 | 28.60 | 28.64 | 965,985 | +0.03(+0.10%) |
May 11, 2023 | 28.63 | 28.65 | 28.60 | 28.61 | 608,290 | -0.01(-0.03%) |
May 10, 2023 | 28.64 | 28.70 | 28.59 | 28.62 | 504,052 | +0.00(+0.00%) |
May 09, 2023 | 28.61 | 28.62 | 28.57 | 28.62 | 897,194 | +0.03(+0.10%) |
May 08, 2023 | 28.62 | 28.64 | 28.58 | 28.59 | 628,341 | -0.03(-0.10%) |
May 05, 2023 | 28.58 | 28.64 | 28.55 | 28.62 | 529,007 | +0.09(+0.33%) |
May 04, 2023 | 28.63 | 28.63 | 28.48 | 28.52 | 1,520,675 | -0.09(-0.33%) |
May 03, 2023 | 28.59 | 28.67 | 28.55 | 28.62 | 1,064,251 | +0.09(+0.33%) |
May 02, 2023 | 28.56 | 28.60 | 28.50 | 28.52 | 1,359,287 | -0.08(-0.26%) |
May 01, 2023 | 28.58 | 28.62 | 28.54 | 28.60 | 1,102,066 | +0.03(+0.12%) |
Apr 28, 2023 | 28.56 | 28.59 | 28.54 | 28.56 | 678,890 | +0.00(+0.00%) |
Apr 27, 2023 | 28.44 | 28.57 | 28.41 | 28.56 | 848,766 | +0.17(+0.59%) |
Apr 26, 2023 | 28.43 | 28.48 | 28.39 | 28.40 | 1,408,552 | +0.01(+0.03%) |
Apr 25, 2023 | 28.52 | 28.54 | 28.38 | 28.39 | 1,779,754 | -0.11(-0.39%) |
Apr 24, 2023 | 28.52 | 28.55 | 28.48 | 28.50 | 869,096 | -0.01(-0.03%) |
Apr 21, 2023 | 28.50 | 28.54 | 28.50 | 28.51 | 657,342 | +0.03(+0.10%) |
Apr 20, 2023 | 28.50 | 28.52 | 28.48 | 28.48 | 612,830 | +0.01(+0.03%) |
Apr 19, 2023 | 28.50 | 28.51 | 28.45 | 28.47 | 1,580,594 | -0.04(-0.13%) |
Apr 18, 2023 | 28.51 | 28.54 | 28.47 | 28.51 | 801,273 | +0.00(+0.00%) |
Apr 17, 2023 | 28.47 | 28.52 | 28.41 | 28.51 | 1,885,622 | +0.05(+0.16%) |
Apr 14, 2023 | 28.46 | 28.49 | 28.44 | 28.46 | 2,813,440 | +0.03(+0.10%) |
Apr 13, 2023 | 28.43 | 28.48 | 28.42 | 28.43 | 1,661,076 | +0.02(+0.07%) |
Apr 12, 2023 | 28.45 | 28.47 | 28.40 | 28.41 | 1,130,715 | -0.01(-0.03%) |
Apr 11, 2023 | 28.40 | 28.47 | 28.30 | 28.42 | 1,675,210 | +0.06(+0.20%) |
Apr 10, 2023 | 28.36 | 28.38 | 28.30 | 28.37 | 2,049,280 | +0.03(+0.10%) |
Apr 06, 2023 | 28.35 | 28.40 | 28.32 | 28.34 | 924,611 | -0.01(-0.03%) |
Apr 05, 2023 | 28.36 | 28.38 | 28.31 | 28.35 | 2,343,595 | +0.00(+0.00%) |
Apr 04, 2023 | 28.38 | 28.41 | 28.30 | 28.35 | 3,380,313 | -0.03(-0.10%) |