Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 29.24 | 29.64 | 29.02 | 29.62 | 21,072,802 | +0.48(+1.65%) |
Jun 29, 2023 | 28.43 | 29.14 | 28.30 | 29.14 | 17,781,236 | +0.39(+1.37%) |
Jun 28, 2023 | 28.93 | 29.10 | 28.70 | 28.75 | 26,378,488 | -0.42(-1.45%) |
Jun 27, 2023 | 29.63 | 29.69 | 28.89 | 29.17 | 23,802,252 | -0.41(-1.40%) |
Jun 26, 2023 | 29.43 | 29.81 | 29.17 | 29.58 | 14,488,310 | +0.28(+0.94%) |
Jun 23, 2023 | 29.64 | 29.85 | 29.22 | 29.31 | 15,335,115 | -0.06(-0.20%) |
Jun 22, 2023 | 29.12 | 29.44 | 29.05 | 29.37 | 18,368,248 | -0.21(-0.70%) |
Jun 21, 2023 | 29.52 | 29.77 | 29.14 | 29.57 | 16,425,824 | -0.08(-0.27%) |
Jun 20, 2023 | 30.33 | 30.36 | 29.64 | 29.65 | 28,817,878 | -1.23(-3.98%) |
Jun 16, 2023 | 30.70 | 31.22 | 30.40 | 30.88 | 19,607,178 | +0.38(+1.26%) |
Jun 15, 2023 | 30.27 | 30.54 | 30.04 | 30.50 | 18,488,430 | +0.13(+0.42%) |
Jun 14, 2023 | 30.75 | 30.97 | 30.04 | 30.37 | 16,000,944 | -0.02(-0.06%) |
Jun 13, 2023 | 30.92 | 31.12 | 30.30 | 30.39 | 17,833,488 | -0.34(-1.12%) |
Jun 12, 2023 | 30.53 | 30.74 | 30.28 | 30.74 | 10,454,613 | +0.16(+0.51%) |
Jun 09, 2023 | 30.96 | 31.04 | 30.57 | 30.58 | 13,046,111 | -0.45(-1.46%) |
Jun 08, 2023 | 31.04 | 31.36 | 30.89 | 31.03 | 18,729,140 | +0.48(+1.58%) |
Jun 07, 2023 | 31.19 | 31.72 | 30.43 | 30.55 | 23,428,164 | -0.57(-1.83%) |
Jun 06, 2023 | 31.14 | 31.18 | 30.74 | 31.12 | 11,555,750 | +0.07(+0.22%) |
Jun 05, 2023 | 30.75 | 31.26 | 30.71 | 31.05 | 14,350,847 | +0.15(+0.48%) |
Jun 02, 2023 | 31.54 | 31.73 | 30.71 | 30.90 | 27,032,468 | -0.59(-1.87%) |
Jun 01, 2023 | 30.58 | 31.77 | 30.53 | 31.49 | 32,751,516 | +1.08(+3.56%) |
May 31, 2023 | 29.82 | 30.74 | 29.76 | 30.41 | 36,549,436 | +0.70(+2.35%) |
May 30, 2023 | 29.96 | 30.08 | 29.62 | 29.71 | 23,700,122 | -0.21(-0.69%) |
May 26, 2023 | 30.19 | 30.30 | 29.67 | 29.92 | 17,190,624 | +0.15(+0.50%) |
May 25, 2023 | 30.15 | 30.16 | 29.69 | 29.77 | 21,781,788 | -0.65(-2.13%) |
May 24, 2023 | 31.30 | 31.31 | 30.32 | 30.42 | 24,370,726 | -0.72(-2.31%) |
May 23, 2023 | 31.19 | 31.42 | 31.03 | 31.14 | 14,404,199 | -0.22(-0.69%) |
May 22, 2023 | 31.56 | 31.71 | 31.36 | 31.36 | 13,215,331 | -0.29(-0.90%) |
May 19, 2023 | 31.54 | 32.05 | 31.23 | 31.64 | 19,132,226 | +0.28(+0.88%) |
May 18, 2023 | 31.65 | 31.70 | 30.97 | 31.36 | 31,935,164 | -0.84(-2.60%) |
May 17, 2023 | 32.47 | 32.49 | 31.96 | 32.20 | 19,506,040 | -0.28(-0.85%) |
May 16, 2023 | 33.22 | 33.32 | 32.28 | 32.48 | 25,430,360 | -0.89(-2.65%) |
May 15, 2023 | 33.23 | 33.62 | 33.17 | 33.36 | 13,556,448 | +0.30(+0.92%) |
May 12, 2023 | 32.96 | 33.21 | 32.76 | 33.06 | 17,997,180 | +0.08(+0.24%) |
May 11, 2023 | 34.12 | 34.12 | 32.98 | 32.98 | 31,567,954 | -1.46(-4.23%) |
May 10, 2023 | 34.73 | 34.78 | 34.00 | 34.43 | 21,389,470 | -0.25(-0.71%) |
May 09, 2023 | 34.71 | 34.96 | 34.52 | 34.68 | 9,952,792 | -0.11(-0.31%) |
May 08, 2023 | 34.92 | 35.23 | 34.59 | 34.79 | 12,439,669 | -0.04(-0.11%) |
May 05, 2023 | 34.06 | 35.01 | 33.96 | 34.83 | 22,625,784 | -0.29(-0.81%) |
May 04, 2023 | 34.56 | 35.67 | 34.53 | 35.11 | 35,736,052 | +0.82(+2.38%) |
May 03, 2023 | 34.08 | 34.59 | 33.96 | 34.30 | 23,686,038 | +0.12(+0.35%) |
May 02, 2023 | 32.88 | 34.22 | 32.80 | 34.18 | 35,386,248 | +1.31(+3.98%) |
May 01, 2023 | 33.60 | 33.75 | 32.83 | 32.87 | 13,504,659 | -0.17(-0.51%) |
Apr 28, 2023 | 33.24 | 33.37 | 32.77 | 33.04 | 18,031,436 | -0.27(-0.80%) |
Apr 27, 2023 | 32.70 | 33.33 | 32.53 | 33.30 | 17,220,104 | +0.51(+1.56%) |
Apr 26, 2023 | 33.62 | 33.67 | 32.71 | 32.79 | 15,142,796 | -0.43(-1.30%) |
Apr 25, 2023 | 33.06 | 33.37 | 32.70 | 33.22 | 14,671,913 | +0.06(+0.18%) |
Apr 24, 2023 | 33.01 | 33.34 | 32.81 | 33.17 | 15,354,892 | +0.10(+0.30%) |
Apr 21, 2023 | 33.19 | 33.52 | 32.75 | 33.07 | 23,523,318 | -0.44(-1.32%) |
Apr 20, 2023 | 33.76 | 34.07 | 33.42 | 33.51 | 16,280,717 | -0.02(-0.06%) |
Apr 19, 2023 | 33.38 | 33.82 | 33.28 | 33.53 | 27,495,958 | -0.46(-1.36%) |
Apr 18, 2023 | 33.85 | 34.62 | 33.82 | 33.99 | 25,881,498 | +0.25(+0.73%) |
Apr 17, 2023 | 34.11 | 34.27 | 33.52 | 33.75 | 25,925,916 | -0.78(-2.25%) |
Apr 14, 2023 | 34.80 | 35.01 | 33.82 | 34.52 | 34,726,248 | -0.77(-2.17%) |
Apr 13, 2023 | 34.90 | 35.52 | 34.86 | 35.29 | 28,989,124 | +0.93(+2.72%) |
Apr 12, 2023 | 34.56 | 34.67 | 33.90 | 34.36 | 20,925,834 | +0.33(+0.98%) |
Apr 11, 2023 | 33.69 | 34.47 | 33.69 | 34.02 | 21,362,544 | +0.58(+1.74%) |
Apr 10, 2023 | 33.42 | 33.49 | 33.13 | 33.44 | 21,119,590 | -0.43(-1.28%) |
Apr 06, 2023 | 33.65 | 33.95 | 33.22 | 33.87 | 16,375,986 | +0.09(+0.26%) |
Apr 05, 2023 | 33.96 | 34.14 | 33.29 | 33.79 | 28,114,484 | +0.15(+0.44%) |
Apr 04, 2023 | 32.58 | 33.72 | 32.39 | 33.64 | 39,667,612 | +1.09(+3.36%) |