Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 26.48 | 26.69 | 26.27 | 26.47 | 10,207,712 | +0.10(+0.37%) |
Jun 29, 2023 | 26.40 | 26.50 | 26.17 | 26.38 | 14,626,728 | -0.56(-2.08%) |
Jun 28, 2023 | 26.96 | 27.02 | 26.62 | 26.94 | 14,443,698 | -0.34(-1.26%) |
Jun 27, 2023 | 27.11 | 27.35 | 27.04 | 27.28 | 12,843,355 | +0.85(+3.20%) |
Jun 26, 2023 | 26.52 | 26.82 | 26.42 | 26.43 | 11,316,080 | +0.13(+0.49%) |
Jun 23, 2023 | 26.58 | 26.62 | 26.12 | 26.31 | 14,617,590 | -0.74(-2.73%) |
Jun 22, 2023 | 27.02 | 27.17 | 26.68 | 27.04 | 9,736,493 | -0.05(-0.18%) |
Jun 21, 2023 | 27.10 | 27.55 | 27.00 | 27.09 | 15,477,362 | -0.28(-1.01%) |
Jun 20, 2023 | 28.09 | 28.22 | 27.35 | 27.37 | 27,835,962 | -1.65(-5.69%) |
Jun 16, 2023 | 29.66 | 29.66 | 28.72 | 29.02 | 21,390,346 | -0.29(-0.97%) |
Jun 15, 2023 | 29.31 | 29.47 | 28.98 | 29.31 | 23,675,066 | +0.55(+1.91%) |
Jun 14, 2023 | 28.02 | 28.88 | 27.98 | 28.76 | 25,849,564 | +0.78(+2.78%) |
Jun 13, 2023 | 28.07 | 28.53 | 27.90 | 27.98 | 18,751,592 | +0.64(+2.34%) |
Jun 12, 2023 | 27.55 | 27.64 | 27.31 | 27.34 | 14,277,402 | -0.09(-0.32%) |
Jun 09, 2023 | 27.56 | 27.70 | 27.25 | 27.43 | 17,921,960 | +0.05(+0.18%) |
Jun 08, 2023 | 27.02 | 27.56 | 27.02 | 27.38 | 17,701,906 | +0.41(+1.53%) |
Jun 07, 2023 | 27.06 | 27.72 | 26.90 | 26.97 | 22,741,022 | -0.29(-1.08%) |
Jun 06, 2023 | 26.17 | 27.39 | 26.16 | 27.26 | 25,407,562 | +0.96(+3.66%) |
Jun 05, 2023 | 26.34 | 26.40 | 26.00 | 26.30 | 14,890,627 | -0.22(-0.82%) |
Jun 02, 2023 | 26.60 | 26.98 | 26.47 | 26.51 | 29,497,672 | +0.77(+2.98%) |
Jun 01, 2023 | 24.63 | 25.94 | 24.60 | 25.75 | 36,665,432 | +1.22(+4.97%) |
May 31, 2023 | 24.59 | 24.59 | 23.93 | 24.53 | 26,150,638 | -0.18(-0.72%) |
May 30, 2023 | 25.33 | 25.51 | 24.53 | 24.70 | 23,929,688 | -0.93(-3.64%) |
May 26, 2023 | 25.34 | 25.84 | 25.13 | 25.64 | 19,799,582 | +0.74(+2.96%) |
May 25, 2023 | 25.36 | 25.43 | 24.84 | 24.90 | 22,351,690 | -0.53(-2.09%) |
May 24, 2023 | 25.61 | 25.91 | 25.28 | 25.43 | 13,673,186 | -0.42(-1.63%) |
May 23, 2023 | 26.22 | 26.37 | 25.83 | 25.86 | 18,411,788 | -0.84(-3.13%) |
May 22, 2023 | 26.75 | 27.16 | 26.63 | 26.69 | 16,135,189 | +0.54(+2.07%) |
May 19, 2023 | 26.33 | 26.70 | 26.01 | 26.15 | 15,321,288 | -0.24(-0.89%) |
May 18, 2023 | 27.41 | 27.45 | 26.24 | 26.39 | 31,395,644 | -1.15(-4.18%) |
May 17, 2023 | 27.11 | 27.60 | 27.00 | 27.54 | 19,522,962 | -0.04(-0.14%) |
May 16, 2023 | 27.23 | 27.68 | 27.05 | 27.58 | 18,197,972 | -0.29(-1.02%) |
May 15, 2023 | 27.18 | 27.96 | 26.92 | 27.86 | 27,776,244 | +1.52(+5.79%) |
May 12, 2023 | 26.67 | 26.72 | 26.29 | 26.34 | 18,063,560 | -0.76(-2.79%) |
May 11, 2023 | 26.30 | 27.18 | 26.26 | 27.09 | 24,896,694 | +0.88(+3.34%) |
May 10, 2023 | 26.15 | 26.51 | 25.93 | 26.22 | 18,682,118 | -0.10(-0.37%) |
May 09, 2023 | 26.05 | 26.42 | 25.93 | 26.32 | 13,042,262 | -0.67(-2.48%) |
May 08, 2023 | 27.09 | 27.10 | 26.73 | 26.99 | 11,273,246 | -0.22(-0.80%) |
May 05, 2023 | 27.09 | 27.27 | 26.81 | 27.20 | 11,991,496 | +0.33(+1.24%) |
May 04, 2023 | 26.56 | 27.13 | 26.54 | 26.87 | 20,811,872 | +0.45(+1.71%) |
May 03, 2023 | 26.40 | 26.62 | 26.16 | 26.42 | 11,913,301 | -0.03(-0.11%) |
May 02, 2023 | 27.06 | 27.08 | 26.18 | 26.44 | 24,838,580 | -0.95(-3.48%) |
May 01, 2023 | 27.30 | 27.73 | 27.30 | 27.40 | 8,522,997 | -0.09(-0.32%) |
Apr 28, 2023 | 27.14 | 27.63 | 27.04 | 27.49 | 16,871,602 | +0.27(+0.97%) |
Apr 27, 2023 | 26.96 | 27.38 | 26.76 | 27.22 | 12,191,515 | +0.41(+1.54%) |
Apr 26, 2023 | 27.16 | 27.22 | 26.76 | 26.81 | 14,946,942 | +0.55(+2.10%) |
Apr 25, 2023 | 26.62 | 26.62 | 26.15 | 26.26 | 22,797,452 | -0.93(-3.43%) |
Apr 24, 2023 | 27.70 | 27.75 | 27.02 | 27.19 | 13,773,408 | -0.64(-2.30%) |
Apr 21, 2023 | 27.97 | 28.11 | 27.63 | 27.83 | 14,186,952 | -0.59(-2.08%) |
Apr 20, 2023 | 28.76 | 28.99 | 28.27 | 28.42 | 11,741,916 | -0.32(-1.13%) |
Apr 19, 2023 | 28.66 | 28.82 | 28.56 | 28.75 | 8,922,456 | -0.44(-1.52%) |
Apr 18, 2023 | 29.35 | 29.51 | 29.10 | 29.19 | 11,553,428 | -0.05(-0.17%) |
Apr 17, 2023 | 29.07 | 29.26 | 28.92 | 29.24 | 11,448,850 | +0.83(+2.91%) |
Apr 14, 2023 | 28.59 | 28.81 | 28.29 | 28.41 | 10,808,749 | -0.49(-1.70%) |
Apr 13, 2023 | 28.79 | 29.09 | 28.76 | 28.90 | 15,316,572 | +0.79(+2.80%) |
Apr 12, 2023 | 28.99 | 29.14 | 28.06 | 28.12 | 20,862,548 | -1.35(-4.57%) |
Apr 11, 2023 | 29.89 | 29.95 | 29.43 | 29.46 | 15,351,874 | -0.12(-0.40%) |
Apr 10, 2023 | 29.49 | 29.76 | 29.36 | 29.58 | 12,274,878 | -0.33(-1.12%) |
Apr 06, 2023 | 29.55 | 30.04 | 29.34 | 29.92 | 15,731,560 | +0.49(+1.67%) |
Apr 05, 2023 | 30.07 | 30.07 | 29.23 | 29.42 | 20,468,250 | -0.76(-2.51%) |
Apr 04, 2023 | 30.24 | 30.41 | 29.84 | 30.18 | 26,440,128 | -0.40(-1.32%) |