Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 30.92 | 31.15 | 30.84 | 31.09 | 132,358 | +0.28(+0.92%) |
Jun 29, 2023 | 30.64 | 30.91 | 30.50 | 30.81 | 348,121 | +0.11(+0.35%) |
Jun 28, 2023 | 31.08 | 31.08 | 30.64 | 30.70 | 565,290 | -0.46(-1.49%) |
Jun 27, 2023 | 31.03 | 31.23 | 30.96 | 31.16 | 848,758 | +0.18(+0.58%) |
Jun 26, 2023 | 30.58 | 31.06 | 30.58 | 30.99 | 70,171 | +0.45(+1.48%) |
Jun 23, 2023 | 31.07 | 31.15 | 30.51 | 30.54 | 146,647 | -0.53(-1.69%) |
Jun 22, 2023 | 31.31 | 31.45 | 30.95 | 31.06 | 66,895 | -0.21(-0.68%) |
Jun 21, 2023 | 31.08 | 31.33 | 30.73 | 31.28 | 135,771 | +0.16(+0.50%) |
Jun 20, 2023 | 31.46 | 31.46 | 31.07 | 31.12 | 226,053 | -0.39(-1.23%) |
Jun 16, 2023 | 31.56 | 31.75 | 31.49 | 31.51 | 41,914 | -0.02(-0.07%) |
Jun 15, 2023 | 31.29 | 31.57 | 31.26 | 31.53 | 50,596 | +0.33(+1.06%) |
Jun 14, 2023 | 31.31 | 31.54 | 31.16 | 31.20 | 63,711 | -0.06(-0.19%) |
Jun 13, 2023 | 31.16 | 31.33 | 31.10 | 31.26 | 76,029 | -0.02(-0.07%) |
Jun 12, 2023 | 31.33 | 31.38 | 31.14 | 31.28 | 179,455 | +0.02(+0.07%) |
Jun 09, 2023 | 31.38 | 31.44 | 31.26 | 31.26 | 77,749 | -0.20(-0.64%) |
Jun 08, 2023 | 31.44 | 31.47 | 31.16 | 31.46 | 153,355 | -0.01(-0.04%) |
Jun 07, 2023 | 31.00 | 31.50 | 30.85 | 31.47 | 85,339 | +0.55(+1.80%) |
Jun 06, 2023 | 30.98 | 31.05 | 30.82 | 30.91 | 37,276 | +0.06(+0.19%) |
Jun 05, 2023 | 30.81 | 31.11 | 30.72 | 30.86 | 346,394 | +0.10(+0.32%) |
Jun 02, 2023 | 30.35 | 30.85 | 30.24 | 30.76 | 37,906 | +0.45(+1.48%) |
Jun 01, 2023 | 30.56 | 30.56 | 30.20 | 30.31 | 63,734 | -0.16(-0.51%) |
May 31, 2023 | 30.23 | 30.56 | 30.04 | 30.47 | 97,040 | +0.18(+0.61%) |
May 30, 2023 | 30.36 | 30.46 | 30.25 | 30.28 | 215,305 | +0.01(+0.03%) |
May 26, 2023 | 30.20 | 30.27 | 29.95 | 30.27 | 108,539 | +0.03(+0.10%) |
May 25, 2023 | 30.53 | 30.53 | 30.03 | 30.24 | 54,268 | -0.38(-1.24%) |
May 24, 2023 | 30.78 | 30.81 | 30.55 | 30.62 | 41,727 | -0.24(-0.79%) |
May 23, 2023 | 30.79 | 31.19 | 30.79 | 30.87 | 60,959 | -0.03(-0.09%) |
May 22, 2023 | 30.83 | 30.97 | 30.70 | 30.90 | 29,818 | +0.13(+0.41%) |
May 19, 2023 | 31.07 | 31.11 | 30.74 | 30.77 | 21,462 | -0.09(-0.28%) |
May 18, 2023 | 30.93 | 30.93 | 30.63 | 30.86 | 131,849 | -0.17(-0.53%) |
May 17, 2023 | 31.08 | 31.09 | 30.82 | 31.02 | 143,231 | +0.03(+0.09%) |
May 16, 2023 | 31.62 | 31.62 | 30.99 | 30.99 | 58,058 | -0.68(-2.15%) |
May 15, 2023 | 32.13 | 32.13 | 31.55 | 31.67 | 61,723 | -0.27(-0.84%) |
May 12, 2023 | 31.98 | 32.17 | 31.78 | 31.94 | 35,841 | +0.10(+0.32%) |
May 11, 2023 | 32.14 | 32.20 | 31.72 | 31.84 | 53,958 | -0.41(-1.27%) |
May 10, 2023 | 32.19 | 32.31 | 31.94 | 32.25 | 325,246 | +0.30(+0.94%) |
May 09, 2023 | 31.85 | 32.03 | 31.72 | 31.95 | 103,368 | -0.01(-0.03%) |
May 08, 2023 | 32.09 | 32.21 | 31.89 | 31.96 | 239,320 | -0.14(-0.42%) |
May 05, 2023 | 31.77 | 32.15 | 31.77 | 32.09 | 37,906 | +0.39(+1.23%) |
May 04, 2023 | 31.80 | 31.86 | 31.50 | 31.70 | 166,164 | -0.19(-0.58%) |
May 03, 2023 | 31.97 | 32.32 | 31.83 | 31.89 | 105,461 | +0.01(+0.03%) |
May 02, 2023 | 32.35 | 32.35 | 31.68 | 31.88 | 226,353 | -0.55(-1.68%) |
May 01, 2023 | 32.37 | 32.69 | 32.37 | 32.43 | 141,503 | +0.00(+0.00%) |
Apr 28, 2023 | 32.39 | 32.53 | 32.27 | 32.42 | 31,004 | +0.00(+0.00%) |
Apr 27, 2023 | 32.02 | 32.42 | 32.02 | 32.42 | 26,299 | +0.49(+1.52%) |
Apr 26, 2023 | 32.49 | 32.49 | 31.92 | 31.94 | 36,684 | -0.73(-2.22%) |
Apr 25, 2023 | 32.63 | 32.84 | 32.59 | 32.66 | 67,191 | -0.06(-0.19%) |
Apr 24, 2023 | 32.55 | 32.77 | 32.55 | 32.73 | 64,089 | +0.19(+0.60%) |
Apr 21, 2023 | 32.55 | 32.65 | 32.35 | 32.53 | 59,513 | +0.10(+0.32%) |
Apr 20, 2023 | 32.40 | 32.50 | 32.31 | 32.43 | 33,643 | -0.01(-0.02%) |
Apr 19, 2023 | 32.24 | 32.44 | 32.24 | 32.43 | 51,501 | +0.18(+0.57%) |
Apr 18, 2023 | 32.52 | 32.52 | 32.08 | 32.25 | 201,284 | -0.19(-0.60%) |
Apr 17, 2023 | 32.26 | 32.48 | 32.14 | 32.44 | 263,925 | +0.22(+0.70%) |
Apr 14, 2023 | 32.45 | 32.45 | 32.07 | 32.22 | 69,493 | -0.36(-1.11%) |
Apr 13, 2023 | 32.57 | 32.68 | 32.05 | 32.58 | 250,833 | -0.01(-0.03%) |
Apr 12, 2023 | 32.76 | 32.82 | 32.49 | 32.59 | 153,315 | -0.06(-0.18%) |
Apr 11, 2023 | 32.53 | 32.76 | 32.49 | 32.65 | 137,886 | +0.13(+0.41%) |
Apr 10, 2023 | 32.40 | 32.51 | 32.15 | 32.51 | 159,088 | +0.06(+0.17%) |
Apr 06, 2023 | 32.49 | 32.60 | 32.28 | 32.46 | 93,321 | +0.07(+0.23%) |
Apr 05, 2023 | 31.68 | 32.41 | 31.68 | 32.39 | 105,047 | +0.71(+2.26%) |
Apr 04, 2023 | 31.68 | 31.70 | 31.53 | 31.67 | 51,540 | -0.00(-0.01%) |