Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 28.09 | 28.09 | 27.71 | 27.96 | 99,209 | +0.28(+1.00%) |
Jun 29, 2023 | 27.48 | 27.78 | 27.48 | 27.68 | 51,152 | -0.05(-0.18%) |
Jun 28, 2023 | 27.65 | 27.78 | 27.65 | 27.73 | 52,126 | -0.03(-0.11%) |
Jun 27, 2023 | 27.82 | 27.84 | 27.71 | 27.76 | 93,002 | -0.06(-0.21%) |
Jun 26, 2023 | 27.86 | 28.16 | 27.75 | 27.82 | 329,868 | -0.10(-0.35%) |
Jun 23, 2023 | 27.40 | 27.96 | 27.32 | 27.92 | 428,329 | +0.39(+1.40%) |
Jun 22, 2023 | 27.80 | 27.90 | 27.50 | 27.53 | 265,245 | -0.26(-0.93%) |
Jun 21, 2023 | 27.92 | 27.92 | 27.52 | 27.79 | 267,115 | -0.18(-0.64%) |
Jun 20, 2023 | 27.99 | 28.06 | 27.75 | 27.97 | 148,035 | -1.04(-3.58%) |
Jun 16, 2023 | 29.31 | 29.43 | 28.91 | 29.01 | 455,979 | -0.10(-0.34%) |
Jun 15, 2023 | 28.52 | 29.18 | 28.48 | 29.11 | 138,167 | +0.54(+1.91%) |
Jun 14, 2023 | 28.24 | 28.63 | 28.20 | 28.56 | 164,481 | -0.06(-0.21%) |
Jun 13, 2023 | 29.11 | 29.11 | 28.50 | 28.62 | 252,947 | -0.73(-2.49%) |
Jun 12, 2023 | 29.89 | 29.89 | 29.35 | 29.35 | 213,266 | -0.63(-2.11%) |
Jun 09, 2023 | 29.95 | 30.12 | 29.89 | 29.99 | 225,025 | +0.37(+1.24%) |
Jun 08, 2023 | 29.05 | 29.74 | 28.71 | 29.62 | 467,301 | -0.03(-0.10%) |
Jun 07, 2023 | 30.09 | 30.23 | 29.64 | 29.65 | 258,708 | -1.53(-4.90%) |
Jun 06, 2023 | 31.10 | 31.20 | 30.86 | 31.18 | 161,728 | -0.20(-0.64%) |
Jun 05, 2023 | 31.03 | 31.44 | 31.03 | 31.38 | 233,433 | +0.89(+2.92%) |
Jun 02, 2023 | 30.23 | 30.78 | 30.01 | 30.49 | 396,287 | +0.92(+3.11%) |
Jun 01, 2023 | 29.44 | 29.64 | 29.19 | 29.57 | 310,309 | +0.53(+1.81%) |
May 31, 2023 | 29.88 | 29.88 | 28.98 | 29.04 | 295,586 | -0.90(-3.00%) |
May 30, 2023 | 30.14 | 30.28 | 29.81 | 29.94 | 674,396 | +1.65(+5.82%) |
May 26, 2023 | 28.09 | 28.56 | 28.09 | 28.30 | 594,461 | +0.83(+3.03%) |
May 25, 2023 | 27.47 | 27.55 | 27.30 | 27.46 | 856,127 | -0.04(-0.14%) |
May 24, 2023 | 27.70 | 27.78 | 27.49 | 27.50 | 228,614 | -0.46(-1.64%) |
May 23, 2023 | 28.20 | 28.20 | 27.86 | 27.96 | 121,884 | +0.00(+0.00%) |
May 22, 2023 | 28.13 | 28.36 | 27.75 | 27.96 | 278,312 | -0.19(-0.68%) |
May 19, 2023 | 28.42 | 28.42 | 27.61 | 28.15 | 766,284 | -0.15(-0.54%) |
May 18, 2023 | 28.75 | 28.79 | 28.23 | 28.30 | 229,664 | -1.07(-3.65%) |
May 17, 2023 | 29.37 | 29.55 | 29.08 | 29.38 | 493,147 | +0.36(+1.25%) |
May 16, 2023 | 28.71 | 29.24 | 28.56 | 29.01 | 757,611 | +0.60(+2.12%) |
May 15, 2023 | 29.24 | 29.48 | 28.09 | 28.41 | 1,339,152 | -2.60(-8.39%) |
May 12, 2023 | 31.35 | 31.35 | 30.72 | 31.01 | 1,593,371 | -0.98(-3.05%) |
May 11, 2023 | 31.21 | 32.01 | 31.16 | 31.99 | 776,433 | +2.74(+9.36%) |
May 10, 2023 | 29.25 | 29.33 | 28.98 | 29.25 | 225,456 | -0.17(-0.59%) |
May 09, 2023 | 29.38 | 29.60 | 29.10 | 29.42 | 238,695 | +0.05(+0.16%) |
May 08, 2023 | 28.89 | 29.55 | 28.83 | 29.38 | 320,385 | +1.13(+4.00%) |
May 05, 2023 | 28.48 | 28.48 | 28.12 | 28.25 | 163,967 | -0.50(-1.73%) |
May 04, 2023 | 28.94 | 29.11 | 28.54 | 28.75 | 102,773 | -0.05(-0.17%) |
May 03, 2023 | 28.20 | 29.08 | 27.98 | 28.79 | 461,434 | -0.16(-0.56%) |
May 02, 2023 | 29.49 | 29.50 | 28.75 | 28.96 | 524,215 | -0.56(-1.91%) |
May 01, 2023 | 29.53 | 29.75 | 29.52 | 29.52 | 294,223 | -0.11(-0.39%) |
Apr 28, 2023 | 30.11 | 30.29 | 29.36 | 29.64 | 436,928 | -1.10(-3.58%) |
Apr 27, 2023 | 30.64 | 31.08 | 30.57 | 30.74 | 106,970 | +0.09(+0.28%) |
Apr 26, 2023 | 30.78 | 30.99 | 30.47 | 30.65 | 282,142 | -0.65(-2.08%) |
Apr 25, 2023 | 31.81 | 31.90 | 31.30 | 31.30 | 711,225 | -0.92(-2.85%) |
Apr 24, 2023 | 32.08 | 32.40 | 32.08 | 32.22 | 219,287 | +0.13(+0.42%) |
Apr 21, 2023 | 32.29 | 32.29 | 32.04 | 32.08 | 260,822 | -0.17(-0.53%) |
Apr 20, 2023 | 32.23 | 32.36 | 32.18 | 32.26 | 276,505 | -0.20(-0.62%) |
Apr 19, 2023 | 32.28 | 32.74 | 32.14 | 32.46 | 336,450 | +0.15(+0.47%) |
Apr 18, 2023 | 32.44 | 32.51 | 32.23 | 32.30 | 405,445 | -0.24(-0.74%) |
Apr 17, 2023 | 32.82 | 32.86 | 32.52 | 32.54 | 284,190 | -0.33(-0.99%) |
Apr 14, 2023 | 33.08 | 33.12 | 32.75 | 32.87 | 226,029 | -0.22(-0.67%) |
Apr 13, 2023 | 33.29 | 33.34 | 33.05 | 33.09 | 201,810 | -0.07(-0.20%) |
Apr 12, 2023 | 33.44 | 33.56 | 33.11 | 33.16 | 515,787 | +0.08(+0.23%) |
Apr 11, 2023 | 32.97 | 33.16 | 32.82 | 33.08 | 792,967 | +0.07(+0.20%) |
Apr 10, 2023 | 32.53 | 33.04 | 32.53 | 33.01 | 95,002 | +1.26(+3.98%) |
Apr 06, 2023 | 31.60 | 32.06 | 31.60 | 31.75 | 169,205 | +0.17(+0.55%) |
Apr 05, 2023 | 32.12 | 32.49 | 31.53 | 31.58 | 239,330 | -0.78(-2.42%) |
Apr 04, 2023 | 31.39 | 32.52 | 31.39 | 32.36 | 387,429 | +0.98(+3.11%) |