Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 32.80 | 33.02 | 32.52 | 32.80 | 148,447 | +0.32(+0.99%) |
Jun 29, 2023 | 32.23 | 32.53 | 31.78 | 32.48 | 140,194 | +0.48(+1.50%) |
Jun 28, 2023 | 31.29 | 32.17 | 31.06 | 32.00 | 152,388 | +0.34(+1.07%) |
Jun 27, 2023 | 31.15 | 31.70 | 29.98 | 31.66 | 276,928 | +0.44(+1.41%) |
Jun 26, 2023 | 29.93 | 31.80 | 29.93 | 31.22 | 299,991 | +1.31(+4.38%) |
Jun 23, 2023 | 30.13 | 30.41 | 29.70 | 29.91 | 843,980 | -0.96(-3.11%) |
Jun 22, 2023 | 30.40 | 30.91 | 30.21 | 30.87 | 134,858 | +0.26(+0.85%) |
Jun 21, 2023 | 31.31 | 31.84 | 30.50 | 30.61 | 237,674 | -0.77(-2.45%) |
Jun 20, 2023 | 29.29 | 31.48 | 29.18 | 31.38 | 432,813 | +2.05(+6.99%) |
Jun 16, 2023 | 29.48 | 29.48 | 28.60 | 29.33 | 981,691 | +0.20(+0.69%) |
Jun 15, 2023 | 28.51 | 29.14 | 28.28 | 29.13 | 283,724 | +0.34(+1.18%) |
Jun 14, 2023 | 29.69 | 29.78 | 28.59 | 28.79 | 286,864 | -0.90(-3.03%) |
Jun 13, 2023 | 30.25 | 30.26 | 29.26 | 29.69 | 297,049 | +0.05(+0.17%) |
Jun 12, 2023 | 29.25 | 29.95 | 29.18 | 29.64 | 195,731 | +0.54(+1.86%) |
Jun 09, 2023 | 29.73 | 29.93 | 28.99 | 29.10 | 179,917 | -0.41(-1.39%) |
Jun 08, 2023 | 29.56 | 29.76 | 29.05 | 29.51 | 143,721 | +0.09(+0.31%) |
Jun 07, 2023 | 28.64 | 29.98 | 28.64 | 29.42 | 222,575 | +1.06(+3.74%) |
Jun 06, 2023 | 27.12 | 28.68 | 27.12 | 28.36 | 162,376 | +0.99(+3.62%) |
Jun 05, 2023 | 28.32 | 28.32 | 27.20 | 27.37 | 186,084 | -1.29(-4.50%) |
Jun 02, 2023 | 28.37 | 28.77 | 28.00 | 28.66 | 216,759 | +0.78(+2.80%) |
Jun 01, 2023 | 27.70 | 28.25 | 27.30 | 27.88 | 149,295 | +0.19(+0.69%) |
May 31, 2023 | 27.53 | 28.07 | 27.27 | 27.69 | 616,857 | -0.32(-1.14%) |
May 30, 2023 | 29.18 | 29.23 | 27.79 | 28.01 | 223,752 | -0.71(-2.47%) |
May 26, 2023 | 27.45 | 28.99 | 27.45 | 28.72 | 285,628 | +1.40(+5.12%) |
May 25, 2023 | 26.99 | 27.55 | 26.48 | 27.32 | 240,827 | +0.85(+3.21%) |
May 24, 2023 | 26.75 | 26.82 | 26.02 | 26.47 | 145,602 | -0.78(-2.86%) |
May 23, 2023 | 27.56 | 27.80 | 27.23 | 27.25 | 138,930 | -0.41(-1.48%) |
May 22, 2023 | 26.98 | 27.76 | 26.75 | 27.66 | 209,836 | +0.51(+1.88%) |
May 19, 2023 | 27.00 | 27.20 | 26.54 | 27.15 | 175,879 | +0.31(+1.15%) |
May 18, 2023 | 26.02 | 26.92 | 25.95 | 26.84 | 192,499 | +0.97(+3.75%) |
May 17, 2023 | 24.82 | 26.20 | 24.58 | 25.87 | 248,791 | +1.20(+4.86%) |
May 16, 2023 | 24.40 | 24.81 | 24.14 | 24.67 | 127,046 | +0.18(+0.73%) |
May 15, 2023 | 24.15 | 24.64 | 23.91 | 24.49 | 225,602 | +0.42(+1.74%) |
May 12, 2023 | 24.16 | 24.46 | 23.64 | 24.07 | 184,849 | +0.05(+0.21%) |
May 11, 2023 | 23.86 | 24.05 | 23.42 | 24.02 | 153,614 | -0.06(-0.25%) |
May 10, 2023 | 23.97 | 24.27 | 23.79 | 24.08 | 184,479 | +0.63(+2.69%) |
May 09, 2023 | 23.66 | 23.88 | 23.03 | 23.45 | 186,883 | -0.55(-2.29%) |
May 08, 2023 | 24.04 | 24.59 | 23.64 | 24.00 | 237,340 | -0.10(-0.41%) |
May 05, 2023 | 22.63 | 24.18 | 20.64 | 24.10 | 445,046 | +0.74(+3.17%) |
May 04, 2023 | 24.04 | 24.24 | 23.05 | 23.36 | 261,577 | -0.83(-3.43%) |
May 03, 2023 | 23.90 | 24.60 | 23.77 | 24.19 | 208,341 | +0.21(+0.88%) |
May 02, 2023 | 24.39 | 24.88 | 23.94 | 23.98 | 277,328 | -0.44(-1.80%) |
May 01, 2023 | 23.83 | 24.59 | 23.83 | 24.42 | 220,324 | +0.54(+2.26%) |
Apr 28, 2023 | 23.55 | 23.99 | 23.24 | 23.88 | 169,114 | +0.37(+1.57%) |
Apr 27, 2023 | 23.56 | 23.59 | 22.63 | 23.51 | 224,227 | -0.05(-0.21%) |
Apr 26, 2023 | 23.83 | 23.93 | 23.26 | 23.56 | 154,631 | +0.18(+0.77%) |
Apr 25, 2023 | 24.71 | 24.72 | 23.32 | 23.38 | 200,339 | -1.48(-5.95%) |
Apr 24, 2023 | 24.67 | 25.05 | 24.48 | 24.86 | 174,123 | +0.10(+0.40%) |
Apr 21, 2023 | 24.69 | 24.82 | 24.34 | 24.76 | 159,538 | -0.07(-0.28%) |
Apr 20, 2023 | 24.45 | 25.21 | 24.42 | 24.83 | 187,238 | +0.03(+0.12%) |
Apr 19, 2023 | 25.15 | 25.19 | 24.58 | 24.80 | 254,872 | -0.96(-3.73%) |
Apr 18, 2023 | 26.22 | 26.40 | 25.37 | 25.76 | 147,364 | -0.28(-1.08%) |
Apr 17, 2023 | 25.35 | 26.08 | 25.17 | 26.04 | 155,969 | +0.49(+1.92%) |
Apr 14, 2023 | 25.66 | 25.93 | 25.20 | 25.55 | 147,801 | -0.05(-0.20%) |
Apr 13, 2023 | 25.25 | 25.73 | 25.00 | 25.60 | 145,852 | +0.42(+1.67%) |
Apr 12, 2023 | 26.37 | 26.37 | 25.12 | 25.18 | 108,143 | -0.79(-3.04%) |
Apr 11, 2023 | 26.05 | 26.42 | 25.75 | 25.97 | 103,249 | +0.21(+0.82%) |
Apr 10, 2023 | 25.07 | 25.84 | 24.93 | 25.76 | 102,576 | +0.60(+2.38%) |
Apr 06, 2023 | 25.11 | 25.55 | 24.87 | 25.16 | 149,374 | -0.13(-0.51%) |
Apr 05, 2023 | 25.32 | 25.37 | 25.00 | 25.29 | 179,796 | -0.29(-1.13%) |
Apr 04, 2023 | 26.84 | 26.84 | 25.46 | 25.58 | 179,748 | -1.11(-4.16%) |