Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 32.80 | 32.82 | 31.56 | 32.57 | 7,898,351 | +0.17(+0.54%) |
Jun 29, 2023 | 32.16 | 32.41 | 31.91 | 32.39 | 4,703,952 | +0.13(+0.39%) |
Jun 28, 2023 | 31.41 | 32.43 | 31.26 | 32.26 | 6,606,610 | +1.32(+4.27%) |
Jun 27, 2023 | 30.20 | 31.20 | 30.19 | 30.94 | 5,398,039 | +0.89(+2.98%) |
Jun 26, 2023 | 29.52 | 30.16 | 29.50 | 30.05 | 3,510,955 | +0.50(+1.68%) |
Jun 23, 2023 | 29.73 | 29.99 | 29.51 | 29.55 | 5,980,872 | -0.43(-1.43%) |
Jun 22, 2023 | 30.14 | 30.14 | 29.76 | 29.98 | 3,273,242 | -0.05(-0.16%) |
Jun 21, 2023 | 30.26 | 30.29 | 29.98 | 30.03 | 4,536,385 | -0.35(-1.15%) |
Jun 20, 2023 | 30.02 | 30.45 | 29.68 | 30.38 | 5,202,116 | +0.25(+0.84%) |
Jun 16, 2023 | 30.07 | 30.31 | 29.96 | 30.13 | 15,727,166 | +0.23(+0.78%) |
Jun 15, 2023 | 29.49 | 29.90 | 29.25 | 29.89 | 3,882,060 | +0.23(+0.79%) |
Jun 14, 2023 | 29.84 | 30.16 | 29.49 | 29.66 | 4,039,251 | +0.00(+0.00%) |
Jun 13, 2023 | 29.11 | 29.67 | 29.06 | 29.66 | 2,966,417 | +0.68(+2.35%) |
Jun 12, 2023 | 28.79 | 29.04 | 28.40 | 28.98 | 3,346,872 | +0.16(+0.54%) |
Jun 09, 2023 | 28.76 | 29.00 | 28.65 | 28.82 | 3,717,076 | +0.19(+0.68%) |
Jun 08, 2023 | 28.46 | 28.76 | 28.17 | 28.63 | 3,501,143 | -0.02(-0.07%) |
Jun 07, 2023 | 28.22 | 28.71 | 28.16 | 28.65 | 2,993,778 | +0.52(+1.87%) |
Jun 06, 2023 | 27.68 | 28.17 | 27.59 | 28.12 | 2,891,518 | +0.56(+2.04%) |
Jun 05, 2023 | 27.80 | 27.90 | 27.44 | 27.56 | 3,213,080 | -0.46(-1.63%) |
Jun 02, 2023 | 28.12 | 28.46 | 27.84 | 28.02 | 5,523,479 | +0.28(+1.02%) |
Jun 01, 2023 | 27.78 | 27.91 | 27.40 | 27.74 | 3,826,753 | +0.07(+0.25%) |
May 31, 2023 | 27.46 | 27.74 | 27.15 | 27.67 | 10,145,613 | +0.08(+0.28%) |
May 30, 2023 | 27.40 | 27.65 | 27.18 | 27.59 | 3,626,782 | +0.32(+1.17%) |
May 26, 2023 | 27.57 | 27.57 | 27.20 | 27.27 | 3,467,946 | -0.18(-0.67%) |
May 25, 2023 | 27.60 | 27.78 | 27.23 | 27.46 | 3,384,996 | -0.14(-0.52%) |
May 24, 2023 | 28.13 | 28.21 | 27.52 | 27.60 | 4,305,450 | -0.58(-2.06%) |
May 23, 2023 | 28.18 | 28.37 | 28.08 | 28.18 | 3,128,151 | -0.12(-0.41%) |
May 22, 2023 | 28.55 | 28.74 | 28.20 | 28.30 | 2,955,856 | -0.27(-0.95%) |
May 19, 2023 | 28.73 | 28.89 | 28.24 | 28.57 | 4,014,453 | +0.07(+0.24%) |
May 18, 2023 | 28.35 | 28.87 | 28.23 | 28.50 | 4,772,401 | +0.04(+0.14%) |
May 17, 2023 | 28.36 | 28.57 | 27.93 | 28.46 | 4,876,975 | +0.16(+0.58%) |
May 16, 2023 | 28.91 | 28.96 | 28.19 | 28.30 | 4,582,754 | -0.74(-2.56%) |
May 15, 2023 | 28.92 | 29.05 | 28.57 | 29.04 | 2,502,399 | +0.24(+0.84%) |
May 12, 2023 | 28.79 | 28.95 | 28.57 | 28.80 | 3,017,715 | +0.08(+0.27%) |
May 11, 2023 | 28.84 | 28.90 | 28.62 | 28.72 | 3,451,344 | -0.34(-1.16%) |
May 10, 2023 | 29.27 | 29.43 | 28.84 | 29.06 | 5,112,380 | +0.14(+0.47%) |
May 09, 2023 | 28.46 | 29.05 | 28.40 | 28.92 | 5,539,127 | +0.20(+0.71%) |
May 08, 2023 | 28.77 | 28.87 | 28.59 | 28.72 | 4,084,269 | +0.08(+0.27%) |
May 05, 2023 | 28.28 | 28.79 | 28.19 | 28.64 | 3,162,718 | +0.64(+2.28%) |
May 04, 2023 | 28.09 | 28.40 | 27.81 | 28.01 | 4,012,551 | -0.26(-0.92%) |
May 03, 2023 | 28.14 | 28.93 | 28.12 | 28.27 | 8,231,462 | +0.21(+0.76%) |
May 02, 2023 | 28.55 | 28.62 | 27.62 | 28.05 | 5,453,421 | -0.67(-2.32%) |
May 01, 2023 | 29.09 | 29.48 | 28.71 | 28.72 | 5,290,882 | -0.15(-0.54%) |
Apr 28, 2023 | 28.75 | 29.16 | 28.17 | 28.87 | 6,073,508 | +0.50(+1.77%) |
Apr 27, 2023 | 28.20 | 28.55 | 28.11 | 28.37 | 4,837,837 | +0.19(+0.69%) |
Apr 26, 2023 | 28.88 | 28.89 | 28.03 | 28.18 | 4,262,812 | -0.68(-2.34%) |
Apr 25, 2023 | 29.39 | 29.39 | 28.82 | 28.86 | 4,255,942 | -0.69(-2.32%) |
Apr 24, 2023 | 29.81 | 29.85 | 29.19 | 29.54 | 3,100,513 | -0.42(-1.39%) |
Apr 21, 2023 | 30.18 | 30.18 | 29.72 | 29.96 | 2,470,484 | -0.12(-0.39%) |
Apr 20, 2023 | 30.13 | 30.34 | 29.96 | 30.07 | 3,151,777 | -0.31(-1.02%) |
Apr 19, 2023 | 30.11 | 30.66 | 29.98 | 30.38 | 2,717,719 | +0.05(+0.16%) |
Apr 18, 2023 | 30.40 | 30.55 | 30.15 | 30.33 | 2,686,027 | -0.10(-0.32%) |
Apr 17, 2023 | 29.99 | 30.50 | 29.93 | 30.43 | 3,496,579 | +0.42(+1.42%) |
Apr 14, 2023 | 30.13 | 30.25 | 29.59 | 30.00 | 3,942,045 | -0.10(-0.32%) |
Apr 13, 2023 | 29.63 | 30.17 | 29.33 | 30.10 | 3,395,237 | +0.58(+1.96%) |
Apr 12, 2023 | 30.17 | 30.22 | 29.50 | 29.52 | 3,936,628 | -0.28(-0.94%) |
Apr 11, 2023 | 29.35 | 30.03 | 29.32 | 29.80 | 3,355,730 | +0.42(+1.45%) |
Apr 10, 2023 | 28.95 | 29.48 | 28.91 | 29.38 | 3,960,486 | +0.56(+1.94%) |
Apr 06, 2023 | 28.57 | 28.98 | 28.48 | 28.82 | 3,023,372 | +0.26(+0.91%) |
Apr 05, 2023 | 28.68 | 28.78 | 28.43 | 28.56 | 4,928,478 | -0.36(-1.24%) |
Apr 04, 2023 | 29.02 | 29.06 | 28.73 | 28.91 | 3,039,871 | -0.05(-0.17%) |