Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 30.98 | 31.25 | 30.80 | 31.01 | 1,800,545 | +0.24(+0.79%) |
Jun 29, 2023 | 30.35 | 30.78 | 30.22 | 30.77 | 2,317,795 | +0.49(+1.60%) |
Jun 28, 2023 | 30.08 | 30.28 | 29.89 | 30.28 | 1,429,363 | +0.20(+0.68%) |
Jun 27, 2023 | 29.51 | 30.22 | 29.51 | 30.08 | 1,775,818 | +0.56(+1.91%) |
Jun 26, 2023 | 29.09 | 29.68 | 29.05 | 29.51 | 1,752,416 | +0.40(+1.37%) |
Jun 23, 2023 | 29.18 | 29.36 | 28.71 | 29.12 | 3,308,422 | -0.49(-1.64%) |
Jun 22, 2023 | 29.83 | 29.85 | 29.43 | 29.60 | 1,999,538 | -0.36(-1.20%) |
Jun 21, 2023 | 30.33 | 30.47 | 29.91 | 29.96 | 2,643,797 | -0.49(-1.59%) |
Jun 20, 2023 | 30.10 | 30.45 | 29.94 | 30.45 | 2,702,689 | -0.01(-0.03%) |
Jun 16, 2023 | 30.81 | 31.07 | 30.30 | 30.45 | 3,617,260 | -0.22(-0.73%) |
Jun 15, 2023 | 29.70 | 30.78 | 29.65 | 30.68 | 3,700,048 | +0.95(+3.20%) |
Jun 14, 2023 | 29.60 | 30.11 | 29.43 | 29.73 | 2,462,467 | +0.18(+0.62%) |
Jun 13, 2023 | 29.56 | 29.95 | 29.46 | 29.54 | 1,875,270 | +0.12(+0.40%) |
Jun 12, 2023 | 29.17 | 29.67 | 29.08 | 29.43 | 2,179,936 | +0.26(+0.90%) |
Jun 09, 2023 | 28.87 | 29.17 | 28.72 | 29.16 | 2,275,695 | +0.23(+0.81%) |
Jun 08, 2023 | 28.53 | 28.96 | 28.18 | 28.93 | 2,456,982 | +0.26(+0.91%) |
Jun 07, 2023 | 28.71 | 29.01 | 28.39 | 28.67 | 2,478,955 | +0.32(+1.13%) |
Jun 06, 2023 | 27.39 | 28.47 | 27.39 | 28.35 | 2,733,596 | +0.75(+2.71%) |
Jun 05, 2023 | 27.90 | 28.01 | 27.34 | 27.60 | 2,278,411 | -0.34(-1.22%) |
Jun 02, 2023 | 27.63 | 28.24 | 27.63 | 27.94 | 2,180,559 | +0.68(+2.49%) |
Jun 01, 2023 | 26.57 | 27.44 | 26.33 | 27.26 | 2,401,438 | +0.66(+2.48%) |
May 31, 2023 | 27.22 | 27.28 | 26.52 | 26.60 | 5,198,082 | -0.72(-2.63%) |
May 30, 2023 | 27.30 | 27.45 | 26.89 | 27.32 | 2,073,770 | +0.19(+0.72%) |
May 26, 2023 | 26.78 | 27.23 | 26.71 | 27.13 | 2,436,232 | +0.26(+0.98%) |
May 25, 2023 | 26.81 | 27.10 | 26.64 | 26.86 | 2,267,277 | +0.09(+0.33%) |
May 24, 2023 | 26.81 | 26.92 | 26.43 | 26.78 | 2,088,188 | -0.27(-1.00%) |
May 23, 2023 | 27.00 | 27.52 | 26.90 | 27.05 | 3,265,515 | -0.02(-0.07%) |
May 22, 2023 | 26.45 | 27.13 | 26.38 | 27.07 | 2,746,752 | +0.57(+2.16%) |
May 19, 2023 | 26.80 | 26.95 | 26.28 | 26.50 | 1,994,551 | -0.03(-0.11%) |
May 18, 2023 | 26.15 | 26.57 | 25.91 | 26.52 | 2,646,005 | +0.27(+1.03%) |
May 17, 2023 | 25.80 | 26.48 | 25.68 | 26.25 | 2,082,195 | +0.73(+2.85%) |
May 16, 2023 | 25.76 | 25.85 | 25.45 | 25.52 | 2,470,431 | -0.47(-1.79%) |
May 15, 2023 | 26.06 | 26.23 | 25.67 | 25.99 | 3,321,822 | +0.10(+0.38%) |
May 12, 2023 | 25.65 | 26.01 | 25.58 | 25.89 | 4,010,876 | +0.59(+2.33%) |
May 11, 2023 | 24.74 | 25.32 | 24.59 | 25.30 | 3,641,028 | +0.40(+1.60%) |
May 10, 2023 | 25.22 | 25.34 | 24.40 | 24.91 | 5,157,979 | -0.03(-0.12%) |
May 09, 2023 | 24.84 | 25.11 | 24.63 | 24.94 | 3,513,893 | -0.09(-0.34%) |
May 08, 2023 | 25.39 | 25.55 | 24.68 | 25.02 | 5,153,928 | -0.56(-2.17%) |
May 05, 2023 | 25.06 | 25.59 | 24.14 | 25.58 | 6,323,153 | +0.94(+3.81%) |
May 04, 2023 | 26.79 | 26.86 | 24.21 | 24.64 | 9,884,460 | -3.86(-13.55%) |
May 03, 2023 | 28.12 | 29.10 | 28.12 | 28.50 | 4,496,528 | +0.53(+1.88%) |
May 02, 2023 | 29.05 | 29.05 | 27.75 | 27.97 | 2,422,647 | -1.21(-4.14%) |
May 01, 2023 | 29.05 | 29.68 | 29.03 | 29.18 | 2,508,207 | +0.12(+0.43%) |
Apr 28, 2023 | 28.42 | 29.19 | 28.29 | 29.05 | 4,079,876 | +0.60(+2.12%) |
Apr 27, 2023 | 28.07 | 28.49 | 27.78 | 28.45 | 3,450,165 | +0.69(+2.48%) |
Apr 26, 2023 | 28.05 | 28.30 | 27.71 | 27.76 | 2,278,263 | -0.29(-1.02%) |
Apr 25, 2023 | 28.56 | 28.72 | 27.96 | 28.05 | 4,162,702 | -0.83(-2.89%) |
Apr 24, 2023 | 29.03 | 29.13 | 28.61 | 28.88 | 2,096,175 | -0.08(-0.26%) |
Apr 21, 2023 | 29.10 | 29.10 | 28.42 | 28.96 | 2,894,522 | -0.11(-0.40%) |
Apr 20, 2023 | 29.74 | 29.79 | 28.97 | 29.07 | 3,386,549 | -1.08(-3.57%) |
Apr 19, 2023 | 29.58 | 30.32 | 29.37 | 30.15 | 2,698,844 | +0.38(+1.27%) |
Apr 18, 2023 | 29.72 | 30.07 | 29.61 | 29.77 | 1,981,330 | +0.26(+0.88%) |
Apr 17, 2023 | 29.01 | 29.57 | 28.92 | 29.51 | 1,705,505 | +0.34(+1.18%) |
Apr 14, 2023 | 29.46 | 29.60 | 28.81 | 29.17 | 3,578,054 | -0.26(-0.88%) |
Apr 13, 2023 | 28.77 | 29.66 | 28.59 | 29.43 | 3,484,545 | +0.95(+3.33%) |
Apr 12, 2023 | 29.10 | 29.18 | 28.43 | 28.48 | 2,556,299 | -0.36(-1.26%) |
Apr 11, 2023 | 28.55 | 29.20 | 28.50 | 28.84 | 4,308,809 | +0.50(+1.76%) |
Apr 10, 2023 | 27.70 | 28.44 | 27.70 | 28.35 | 2,136,619 | +0.35(+1.27%) |
Apr 06, 2023 | 27.94 | 28.16 | 27.63 | 27.99 | 2,478,077 | +0.02(+0.07%) |
Apr 05, 2023 | 27.78 | 28.01 | 27.44 | 27.97 | 4,056,251 | -0.11(-0.38%) |
Apr 04, 2023 | 29.55 | 29.59 | 28.01 | 28.08 | 5,486,563 | -1.09(-3.74%) |