Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 30.18 | 30.61 | 29.85 | 30.55 | 3,343,045 | +0.12(+0.41%) |
Jun 29, 2023 | 29.96 | 30.43 | 29.87 | 30.42 | 2,448,975 | +0.30(+0.99%) |
Jun 28, 2023 | 30.35 | 30.35 | 29.76 | 30.12 | 2,126,641 | -0.29(-0.95%) |
Jun 27, 2023 | 30.05 | 30.56 | 29.85 | 30.41 | 2,346,399 | +0.32(+1.05%) |
Jun 26, 2023 | 29.53 | 30.15 | 29.49 | 30.10 | 2,774,835 | +0.71(+2.42%) |
Jun 23, 2023 | 29.23 | 29.47 | 29.03 | 29.38 | 3,301,061 | -0.13(-0.46%) |
Jun 22, 2023 | 29.86 | 29.88 | 29.33 | 29.52 | 3,905,120 | -0.36(-1.22%) |
Jun 21, 2023 | 29.97 | 30.34 | 29.61 | 29.88 | 3,108,052 | -0.38(-1.27%) |
Jun 20, 2023 | 30.25 | 30.39 | 29.93 | 30.27 | 3,858,734 | -0.44(-1.44%) |
Jun 16, 2023 | 30.49 | 30.77 | 30.33 | 30.71 | 7,393,776 | +0.16(+0.53%) |
Jun 15, 2023 | 30.40 | 30.60 | 30.12 | 30.55 | 3,372,132 | -0.10(-0.34%) |
May 08, 2023 | 30.81 | 30.95 | 30.47 | 30.65 | 1,848,168 | +0.03(+0.09%) |
May 05, 2023 | 30.45 | 30.81 | 30.34 | 30.62 | 2,119,723 | +0.53(+1.76%) |
May 04, 2023 | 30.55 | 30.71 | 30.00 | 30.09 | 3,234,639 | -0.48(-1.58%) |
May 03, 2023 | 30.74 | 31.22 | 30.51 | 30.57 | 3,132,077 | -0.02(-0.06%) |
May 02, 2023 | 31.23 | 31.43 | 30.10 | 30.59 | 4,443,958 | -0.87(-2.77%) |
May 01, 2023 | 31.31 | 31.99 | 31.19 | 31.46 | 3,428,951 | +0.12(+0.39%) |
Apr 28, 2023 | 31.47 | 31.80 | 30.96 | 31.34 | 4,440,158 | +0.09(+0.30%) |
Apr 27, 2023 | 31.67 | 32.18 | 30.67 | 31.25 | 5,767,543 | -1.47(-4.49%) |
Apr 26, 2023 | 33.02 | 33.17 | 32.44 | 32.71 | 3,397,145 | -0.12(-0.37%) |
Apr 25, 2023 | 33.14 | 33.35 | 32.71 | 32.84 | 5,416,938 | -1.60(-4.65%) |
Apr 24, 2023 | 34.11 | 34.54 | 34.11 | 34.44 | 2,811,063 | +0.32(+0.94%) |
Apr 21, 2023 | 34.55 | 34.63 | 33.93 | 34.11 | 2,012,952 | -0.48(-1.40%) |
Apr 20, 2023 | 34.40 | 34.64 | 34.36 | 34.60 | 1,944,669 | -0.02(-0.05%) |
Apr 19, 2023 | 34.45 | 34.81 | 34.29 | 34.62 | 1,848,594 | +0.08(+0.22%) |
Apr 18, 2023 | 34.42 | 34.58 | 34.26 | 34.54 | 1,976,148 | +0.14(+0.41%) |
Apr 17, 2023 | 34.02 | 34.44 | 33.94 | 34.40 | 2,094,771 | +0.41(+1.20%) |
Apr 14, 2023 | 34.04 | 34.36 | 33.63 | 33.99 | 3,242,223 | -0.46(-1.35%) |
Apr 13, 2023 | 34.52 | 34.71 | 34.04 | 34.45 | 2,147,886 | -0.07(-0.19%) |
Apr 12, 2023 | 34.86 | 35.06 | 34.36 | 34.52 | 1,647,608 | -0.07(-0.19%) |
Apr 11, 2023 | 34.34 | 35.00 | 34.27 | 34.59 | 2,690,592 | +0.62(+1.81%) |
Apr 10, 2023 | 33.80 | 34.10 | 33.51 | 33.97 | 1,880,927 | +0.10(+0.31%) |
Apr 06, 2023 | 33.63 | 33.90 | 33.47 | 33.87 | 2,842,888 | +0.29(+0.87%) |
Apr 05, 2023 | 33.22 | 33.63 | 33.14 | 33.57 | 2,489,655 | +0.10(+0.31%) |
Apr 04, 2023 | 34.07 | 34.12 | 33.17 | 33.47 | 2,724,588 | -0.57(-1.67%) |