Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 29.96 | 30.40 | 29.60 | 30.18 | 2,642,544 | +0.44(+1.49%) |
Jun 29, 2023 | 29.61 | 30.42 | 29.39 | 29.74 | 699,858 | +0.27(+0.93%) |
Jun 28, 2023 | 28.81 | 29.57 | 28.69 | 29.47 | 407,454 | +0.39(+1.33%) |
Jun 27, 2023 | 28.65 | 29.59 | 28.30 | 29.08 | 615,341 | +0.42(+1.48%) |
Jun 26, 2023 | 28.85 | 29.29 | 28.58 | 28.66 | 703,041 | -0.19(-0.65%) |
Jun 23, 2023 | 29.51 | 29.98 | 28.80 | 28.85 | 1,725,736 | -0.99(-3.32%) |
Jun 22, 2023 | 30.49 | 30.49 | 29.67 | 29.84 | 503,983 | -0.70(-2.29%) |
Jun 21, 2023 | 30.49 | 30.96 | 30.42 | 30.53 | 427,890 | -0.28(-0.92%) |
Jun 20, 2023 | 31.20 | 31.46 | 30.36 | 30.82 | 1,701,274 | +0.54(+1.78%) |
Jun 16, 2023 | 30.40 | 30.47 | 29.73 | 30.28 | 1,029,419 | -0.11(-0.37%) |
Jun 15, 2023 | 29.51 | 30.48 | 29.48 | 30.39 | 1,403,946 | +0.85(+2.87%) |
Jun 14, 2023 | 29.19 | 29.90 | 28.97 | 29.54 | 1,106,586 | +0.36(+1.23%) |
Jun 13, 2023 | 28.57 | 29.37 | 28.54 | 29.18 | 769,628 | +0.80(+2.82%) |
Jun 12, 2023 | 28.47 | 29.19 | 28.31 | 28.38 | 607,374 | -0.22(-0.76%) |
Jun 09, 2023 | 28.91 | 28.97 | 28.38 | 28.60 | 854,379 | -0.30(-1.04%) |
Jun 08, 2023 | 29.11 | 29.18 | 28.56 | 28.90 | 465,236 | -0.26(-0.91%) |
Jun 07, 2023 | 28.83 | 29.26 | 28.45 | 29.17 | 607,530 | +0.53(+1.84%) |
Jun 06, 2023 | 28.05 | 29.21 | 28.05 | 28.64 | 517,704 | +0.27(+0.96%) |
Jun 05, 2023 | 28.77 | 29.05 | 28.21 | 28.36 | 658,867 | -0.67(-2.31%) |
Jun 02, 2023 | 27.91 | 29.16 | 27.87 | 29.03 | 998,195 | +1.58(+5.77%) |
Jun 01, 2023 | 27.18 | 27.86 | 26.92 | 27.45 | 705,142 | +0.39(+1.43%) |
May 31, 2023 | 27.03 | 27.69 | 27.03 | 27.06 | 998,307 | -0.23(-0.83%) |
May 30, 2023 | 27.18 | 27.51 | 26.90 | 27.29 | 1,056,876 | +0.16(+0.59%) |
May 26, 2023 | 26.55 | 27.26 | 26.50 | 27.13 | 899,482 | +0.58(+2.17%) |
May 25, 2023 | 26.73 | 27.08 | 26.16 | 26.55 | 944,244 | -0.31(-1.16%) |
May 24, 2023 | 27.27 | 27.34 | 26.57 | 26.86 | 428,541 | -0.57(-2.06%) |
May 23, 2023 | 27.31 | 27.75 | 27.21 | 27.43 | 749,982 | -0.02(-0.07%) |
May 22, 2023 | 26.66 | 27.58 | 26.48 | 27.45 | 1,031,976 | +0.79(+2.97%) |
May 19, 2023 | 27.35 | 27.35 | 26.51 | 26.66 | 576,787 | -0.43(-1.60%) |
May 18, 2023 | 26.96 | 27.16 | 26.51 | 27.09 | 479,363 | +0.15(+0.56%) |
May 17, 2023 | 26.88 | 27.02 | 26.68 | 26.94 | 730,785 | +0.30(+1.13%) |
May 16, 2023 | 26.98 | 27.23 | 26.47 | 26.64 | 428,266 | -0.52(-1.91%) |
May 15, 2023 | 27.14 | 27.40 | 26.88 | 27.16 | 454,025 | +0.13(+0.49%) |
May 12, 2023 | 27.09 | 27.50 | 26.76 | 27.02 | 452,134 | +0.11(+0.42%) |
May 11, 2023 | 26.98 | 27.02 | 26.31 | 26.91 | 650,063 | -0.34(-1.25%) |
May 10, 2023 | 27.43 | 27.57 | 26.14 | 27.25 | 1,241,380 | +0.07(+0.24%) |
May 09, 2023 | 26.96 | 27.28 | 26.55 | 27.18 | 1,091,343 | +0.00(+0.00%) |
May 08, 2023 | 27.33 | 27.43 | 26.94 | 27.18 | 482,602 | -0.06(-0.21%) |
May 05, 2023 | 27.71 | 28.08 | 26.91 | 27.24 | 940,399 | +0.02(+0.07%) |
May 04, 2023 | 27.35 | 27.40 | 26.43 | 27.22 | 737,052 | -0.42(-1.51%) |
May 03, 2023 | 27.93 | 28.20 | 27.39 | 27.64 | 799,740 | -0.38(-1.36%) |
May 02, 2023 | 28.66 | 28.66 | 27.82 | 28.02 | 764,802 | -0.88(-3.05%) |
May 01, 2023 | 28.85 | 29.45 | 28.45 | 28.90 | 947,536 | -0.12(-0.42%) |
Apr 28, 2023 | 29.44 | 29.72 | 27.65 | 29.02 | 2,704,329 | -0.94(-3.13%) |
Apr 27, 2023 | 29.90 | 30.22 | 29.46 | 29.96 | 1,694,869 | -0.08(-0.28%) |
Apr 26, 2023 | 31.14 | 31.37 | 29.86 | 30.04 | 705,480 | -1.31(-4.17%) |
Apr 25, 2023 | 31.91 | 32.09 | 31.27 | 31.35 | 608,549 | -0.90(-2.79%) |
Apr 24, 2023 | 32.63 | 32.92 | 32.05 | 32.25 | 285,650 | -0.44(-1.33%) |
Apr 21, 2023 | 32.27 | 32.97 | 32.14 | 32.68 | 520,175 | +0.51(+1.58%) |
Apr 20, 2023 | 32.10 | 32.76 | 32.06 | 32.17 | 565,062 | -0.13(-0.40%) |
Apr 19, 2023 | 31.89 | 32.56 | 31.80 | 32.30 | 553,809 | +0.27(+0.84%) |
Apr 18, 2023 | 31.95 | 32.10 | 31.32 | 32.03 | 542,134 | +0.21(+0.67%) |
Apr 17, 2023 | 31.31 | 32.14 | 31.20 | 31.82 | 1,176,854 | +0.43(+1.36%) |
Apr 14, 2023 | 30.62 | 31.43 | 30.50 | 31.40 | 985,496 | +1.05(+3.45%) |
Apr 13, 2023 | 30.07 | 30.45 | 29.88 | 30.35 | 533,769 | +0.41(+1.36%) |
Apr 12, 2023 | 30.54 | 30.54 | 29.71 | 29.94 | 418,645 | +0.23(+0.78%) |
Apr 11, 2023 | 29.21 | 29.72 | 29.01 | 29.71 | 470,912 | +0.71(+2.46%) |
Apr 10, 2023 | 28.77 | 29.18 | 28.73 | 28.99 | 687,163 | -0.06(-0.22%) |
Apr 06, 2023 | 29.33 | 29.46 | 28.99 | 29.06 | 310,093 | -0.16(-0.54%) |
Apr 05, 2023 | 29.16 | 29.40 | 28.70 | 29.22 | 656,452 | -0.24(-0.82%) |
Apr 04, 2023 | 30.12 | 30.12 | 28.91 | 29.46 | 522,999 | -0.73(-2.43%) |