Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 31.02 | 31.15 | 30.96 | 31.02 | 721,636 | +0.25(+0.83%) |
Jun 29, 2023 | 30.70 | 30.79 | 30.63 | 30.76 | 1,298,032 | -0.18(-0.57%) |
Jun 28, 2023 | 30.86 | 30.96 | 30.79 | 30.94 | 831,909 | -0.17(-0.54%) |
Jun 27, 2023 | 31.07 | 31.12 | 30.97 | 31.11 | 1,003,741 | +0.27(+0.89%) |
Jun 26, 2023 | 30.84 | 30.95 | 30.79 | 30.83 | 643,114 | +0.09(+0.29%) |
Jun 23, 2023 | 30.80 | 30.80 | 30.63 | 30.74 | 811,083 | -0.43(-1.37%) |
Jun 22, 2023 | 31.03 | 31.19 | 31.03 | 31.17 | 536,707 | -0.12(-0.39%) |
Jun 21, 2023 | 31.24 | 31.32 | 31.16 | 31.29 | 893,478 | -0.11(-0.34%) |
Jun 20, 2023 | 31.60 | 31.63 | 31.35 | 31.40 | 1,640,263 | -0.59(-1.84%) |
Jun 16, 2023 | 32.18 | 32.20 | 31.95 | 31.99 | 1,214,001 | -0.19(-0.58%) |
Jun 15, 2023 | 32.03 | 32.17 | 31.95 | 32.17 | 2,157,987 | +1.61(+5.25%) |
May 08, 2023 | 30.63 | 30.67 | 30.48 | 30.57 | 659,668 | +0.09(+0.29%) |
May 05, 2023 | 30.21 | 30.52 | 30.18 | 30.48 | 472,800 | +0.38(+1.26%) |
May 04, 2023 | 30.09 | 30.19 | 30.04 | 30.10 | 852,569 | +0.27(+0.91%) |
May 03, 2023 | 29.91 | 30.06 | 29.83 | 29.83 | 443,487 | -0.02(-0.07%) |
May 02, 2023 | 30.03 | 30.04 | 29.76 | 29.85 | 513,972 | -0.32(-1.06%) |
May 01, 2023 | 30.20 | 30.36 | 30.15 | 30.17 | 476,930 | -0.12(-0.39%) |
Apr 28, 2023 | 30.16 | 30.29 | 30.09 | 30.29 | 668,228 | +0.18(+0.58%) |
Apr 27, 2023 | 29.87 | 30.15 | 29.87 | 30.11 | 432,451 | +0.36(+1.21%) |
Apr 26, 2023 | 29.92 | 29.94 | 29.72 | 29.75 | 2,179,149 | +0.25(+0.86%) |
Apr 25, 2023 | 29.78 | 29.78 | 29.48 | 29.50 | 485,336 | -0.62(-2.07%) |
Apr 24, 2023 | 30.09 | 30.17 | 30.02 | 30.12 | 688,728 | -0.08(-0.26%) |
Apr 21, 2023 | 30.23 | 30.25 | 30.04 | 30.20 | 1,242,256 | -0.28(-0.93%) |
Apr 20, 2023 | 30.56 | 30.72 | 30.38 | 30.48 | 4,153,382 | -0.11(-0.35%) |
Apr 19, 2023 | 30.53 | 30.63 | 30.49 | 30.59 | 509,372 | -0.30(-0.98%) |
Apr 18, 2023 | 30.97 | 31.02 | 30.81 | 30.89 | 588,530 | -0.07(-0.22%) |
Apr 17, 2023 | 30.92 | 30.96 | 30.80 | 30.96 | 995,418 | +0.15(+0.47%) |
Apr 14, 2023 | 30.82 | 30.95 | 30.68 | 30.81 | 519,423 | -0.17(-0.53%) |
Apr 13, 2023 | 30.86 | 31.01 | 30.85 | 30.98 | 624,517 | +0.48(+1.56%) |
Apr 12, 2023 | 30.83 | 30.83 | 30.45 | 30.50 | 702,592 | -0.24(-0.79%) |
Apr 11, 2023 | 30.77 | 30.85 | 30.71 | 30.74 | 434,516 | +0.16(+0.51%) |
Apr 10, 2023 | 30.44 | 30.59 | 30.41 | 30.59 | 652,295 | +0.06(+0.19%) |
Apr 06, 2023 | 30.33 | 30.61 | 30.27 | 30.53 | 463,428 | +0.12(+0.38%) |
Apr 05, 2023 | 30.65 | 30.65 | 30.33 | 30.41 | 1,141,382 | -0.27(-0.89%) |
Apr 04, 2023 | 30.63 | 30.71 | 30.56 | 30.69 | 788,680 | +0.00(+0.00%) |