Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 31.61 | 31.70 | 31.61 | 31.67 | 47,647 | +0.15(+0.48%) |
Jun 29, 2023 | 31.47 | 31.52 | 31.43 | 31.52 | 70,548 | +0.05(+0.16%) |
Jun 28, 2023 | 31.44 | 31.48 | 31.37 | 31.47 | 42,179 | +0.02(+0.06%) |
Jun 27, 2023 | 31.29 | 31.47 | 31.29 | 31.45 | 78,476 | +0.18(+0.58%) |
Jun 26, 2023 | 31.36 | 31.36 | 31.26 | 31.27 | 84,432 | -0.05(-0.16%) |
Jun 23, 2023 | 31.31 | 31.37 | 31.30 | 31.32 | 79,904 | -0.09(-0.29%) |
Jun 22, 2023 | 31.30 | 31.42 | 31.27 | 31.41 | 104,153 | +0.06(+0.19%) |
Jun 21, 2023 | 31.40 | 31.41 | 31.32 | 31.35 | 294,609 | -0.08(-0.25%) |
Jun 20, 2023 | 31.38 | 31.45 | 31.31 | 31.43 | 135,206 | -0.04(-0.13%) |
Jun 16, 2023 | 31.62 | 31.62 | 31.46 | 31.47 | 128,694 | -0.05(-0.16%) |
Jun 15, 2023 | 31.37 | 31.61 | 31.36 | 31.52 | 883,767 | +0.16(+0.51%) |
Jun 14, 2023 | 31.40 | 31.43 | 31.22 | 31.36 | 414,312 | +0.01(+0.03%) |
Jun 13, 2023 | 31.37 | 31.39 | 31.28 | 31.35 | 233,898 | +0.10(+0.32%) |
Jun 12, 2023 | 31.18 | 31.26 | 31.12 | 31.25 | 155,060 | +0.13(+0.42%) |
Jun 09, 2023 | 31.09 | 31.20 | 31.08 | 31.12 | 230,847 | +0.01(+0.03%) |
Jun 08, 2023 | 31.08 | 31.11 | 30.96 | 31.11 | 243,645 | +0.12(+0.39%) |
Jun 07, 2023 | 31.04 | 31.09 | 30.95 | 30.99 | 260,528 | -0.02(-0.06%) |
Jun 06, 2023 | 30.99 | 31.06 | 30.93 | 31.01 | 441,935 | +0.02(+0.06%) |
Jun 05, 2023 | 30.99 | 31.13 | 30.95 | 30.99 | 613,758 | -0.04(-0.12%) |
Jun 02, 2023 | 30.82 | 31.07 | 30.82 | 31.03 | 888,685 | +0.24(+0.77%) |
Jun 01, 2023 | 30.67 | 30.89 | 30.55 | 30.79 | 1,695,985 | +0.13(+0.42%) |
May 31, 2023 | 30.63 | 30.80 | 30.52 | 30.66 | 2,355,527 | -0.19(-0.62%) |
May 30, 2023 | 30.99 | 30.99 | 30.71 | 30.85 | 171,446 | -0.03(-0.11%) |
May 26, 2023 | 30.66 | 30.90 | 30.55 | 30.88 | 70,962 | +0.30(+0.99%) |
May 25, 2023 | 30.56 | 30.63 | 30.47 | 30.58 | 102,277 | +0.11(+0.36%) |
May 24, 2023 | 30.49 | 30.51 | 30.40 | 30.47 | 134,034 | -0.13(-0.42%) |
May 23, 2023 | 30.69 | 30.79 | 30.58 | 30.60 | 75,382 | -0.20(-0.65%) |
May 22, 2023 | 30.86 | 30.88 | 30.75 | 30.80 | 84,478 | -0.02(-0.07%) |
May 19, 2023 | 30.90 | 30.95 | 30.76 | 30.82 | 20,236 | +0.00(+0.00%) |
May 18, 2023 | 30.58 | 30.90 | 30.58 | 30.82 | 154,640 | +0.14(+0.46%) |
May 17, 2023 | 30.60 | 30.70 | 30.46 | 30.68 | 148,797 | +0.19(+0.62%) |
May 16, 2023 | 30.50 | 30.55 | 30.45 | 30.49 | 25,802 | -0.09(-0.29%) |
May 15, 2023 | 30.59 | 30.59 | 30.51 | 30.58 | 26,810 | +0.02(+0.07%) |
May 12, 2023 | 30.56 | 30.56 | 30.43 | 30.56 | 48,601 | -0.04(-0.11%) |
May 11, 2023 | 30.53 | 30.60 | 30.53 | 30.59 | 61,199 | -0.05(-0.15%) |
May 10, 2023 | 30.66 | 30.67 | 30.51 | 30.64 | 62,963 | +0.05(+0.18%) |
May 09, 2023 | 30.52 | 30.63 | 30.52 | 30.59 | 43,981 | -0.05(-0.16%) |
May 08, 2023 | 30.73 | 30.73 | 30.62 | 30.63 | 35,483 | -0.02(-0.08%) |
May 05, 2023 | 30.55 | 30.70 | 30.55 | 30.66 | 34,541 | +0.22(+0.74%) |
May 04, 2023 | 30.42 | 30.50 | 30.40 | 30.43 | 22,314 | -0.13(-0.41%) |
May 03, 2023 | 30.65 | 30.72 | 30.51 | 30.56 | 73,774 | -0.06(-0.20%) |
May 02, 2023 | 30.71 | 30.74 | 30.54 | 30.62 | 510,436 | -0.24(-0.78%) |
May 01, 2023 | 30.88 | 30.92 | 30.80 | 30.86 | 1,828,617 | +0.03(+0.10%) |
Apr 28, 2023 | 30.79 | 30.83 | 30.77 | 30.83 | 15,210 | +0.16(+0.52%) |
Apr 27, 2023 | 30.45 | 30.74 | 30.45 | 30.67 | 13,472 | +0.24(+0.77%) |
Apr 26, 2023 | 30.59 | 30.59 | 30.40 | 30.43 | 33,875 | -0.10(-0.33%) |
Apr 25, 2023 | 30.67 | 30.67 | 30.52 | 30.53 | 36,606 | -0.21(-0.68%) |
Apr 24, 2023 | 30.71 | 30.78 | 30.67 | 30.74 | 12,606 | -0.02(-0.05%) |
Apr 21, 2023 | 30.80 | 30.80 | 30.68 | 30.76 | 124,604 | +0.02(+0.07%) |
Apr 20, 2023 | 30.78 | 30.79 | 30.67 | 30.74 | 232,124 | -0.12(-0.39%) |
Apr 19, 2023 | 30.77 | 30.88 | 30.76 | 30.86 | 34,357 | -0.01(-0.03%) |
Apr 18, 2023 | 30.87 | 30.88 | 30.78 | 30.87 | 70,553 | +0.00(+0.00%) |
Apr 17, 2023 | 30.85 | 30.87 | 30.70 | 30.87 | 145,159 | +0.10(+0.32%) |
Apr 14, 2023 | 30.89 | 30.89 | 30.74 | 30.77 | 24,808 | -0.09(-0.29%) |
Apr 13, 2023 | 30.68 | 30.90 | 30.68 | 30.86 | 28,046 | +0.24(+0.78%) |
Apr 12, 2023 | 30.85 | 30.85 | 30.62 | 30.62 | 50,156 | -0.11(-0.36%) |
Apr 11, 2023 | 30.76 | 30.78 | 30.69 | 30.73 | 334,240 | +0.00(+0.01%) |
Apr 10, 2023 | 30.58 | 30.76 | 30.58 | 30.73 | 255,944 | -0.02(-0.05%) |
Apr 06, 2023 | 30.70 | 30.74 | 30.58 | 30.74 | 5,348 | +0.08(+0.28%) |
Apr 05, 2023 | 30.65 | 30.68 | 30.65 | 30.66 | 45,580 | -0.07(-0.23%) |
Apr 04, 2023 | 30.85 | 30.88 | 30.67 | 30.73 | 29,543 | -0.10(-0.33%) |