Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 29.71 | 30.19 | 29.43 | 30.14 | 577,289 | +0.63(+2.13%) |
Jun 29, 2023 | 29.52 | 29.90 | 29.23 | 29.51 | 331,881 | +0.01(+0.03%) |
Jun 28, 2023 | 29.66 | 29.75 | 29.22 | 29.50 | 560,017 | -0.28(-0.94%) |
Jun 27, 2023 | 30.01 | 30.15 | 29.69 | 29.78 | 237,783 | -0.15(-0.50%) |
Jun 26, 2023 | 29.62 | 30.23 | 29.62 | 29.93 | 228,182 | +0.16(+0.54%) |
Jun 23, 2023 | 29.98 | 30.23 | 29.57 | 29.78 | 403,817 | -0.25(-0.84%) |
Jun 22, 2023 | 30.25 | 30.56 | 29.86 | 30.03 | 442,901 | -0.40(-1.32%) |
Jun 21, 2023 | 30.60 | 30.70 | 30.12 | 30.43 | 423,901 | -0.26(-0.86%) |
Jun 20, 2023 | 31.16 | 31.18 | 30.56 | 30.69 | 528,734 | -0.67(-2.12%) |
Jun 16, 2023 | 32.05 | 32.07 | 31.23 | 31.36 | 330,012 | -0.83(-2.59%) |
Jun 15, 2023 | 31.66 | 32.25 | 31.64 | 32.19 | 289,330 | +0.35(+1.09%) |
Jun 14, 2023 | 32.01 | 32.33 | 31.65 | 31.85 | 170,832 | -0.14(-0.44%) |
Jun 13, 2023 | 31.63 | 32.22 | 31.57 | 31.99 | 253,571 | +0.40(+1.28%) |
Jun 12, 2023 | 32.13 | 32.17 | 31.55 | 31.58 | 274,142 | -0.61(-1.89%) |
Jun 09, 2023 | 32.40 | 32.58 | 32.07 | 32.19 | 129,546 | -0.32(-0.98%) |
Jun 08, 2023 | 32.45 | 32.59 | 31.93 | 32.51 | 171,976 | +0.09(+0.29%) |
Jun 07, 2023 | 32.70 | 32.85 | 32.28 | 32.42 | 203,994 | -0.37(-1.11%) |
Jun 06, 2023 | 32.58 | 33.12 | 32.52 | 32.78 | 207,740 | +0.22(+0.66%) |
Jun 05, 2023 | 33.15 | 33.33 | 32.45 | 32.57 | 308,699 | -0.70(-2.11%) |
Jun 02, 2023 | 33.27 | 33.59 | 33.02 | 33.27 | 208,359 | +0.27(+0.82%) |
Jun 01, 2023 | 32.59 | 33.13 | 32.52 | 33.00 | 154,839 | +0.41(+1.27%) |
May 31, 2023 | 32.49 | 32.64 | 31.89 | 32.59 | 211,312 | -0.01(-0.03%) |
May 30, 2023 | 32.38 | 32.62 | 31.96 | 32.60 | 218,970 | +0.41(+1.28%) |
May 26, 2023 | 31.35 | 32.67 | 31.31 | 32.18 | 228,059 | +0.87(+2.78%) |
May 25, 2023 | 32.12 | 32.33 | 31.12 | 31.31 | 283,634 | -0.45(-1.42%) |
May 24, 2023 | 31.50 | 32.10 | 31.36 | 31.76 | 266,503 | -0.23(-0.73%) |
May 23, 2023 | 32.34 | 33.36 | 31.95 | 32.00 | 232,007 | -0.50(-1.53%) |
May 22, 2023 | 32.10 | 32.80 | 32.10 | 32.49 | 106,082 | +0.23(+0.73%) |
May 19, 2023 | 32.89 | 33.06 | 32.15 | 32.26 | 141,643 | -0.44(-1.35%) |
May 18, 2023 | 31.72 | 32.82 | 31.72 | 32.70 | 261,375 | +0.94(+2.95%) |
May 17, 2023 | 31.62 | 31.86 | 31.45 | 31.76 | 239,315 | +0.49(+1.56%) |
May 16, 2023 | 31.77 | 32.02 | 31.27 | 31.27 | 205,983 | -0.66(-2.05%) |
May 15, 2023 | 32.02 | 32.51 | 31.78 | 31.93 | 225,057 | -0.09(-0.29%) |
May 12, 2023 | 32.58 | 32.94 | 31.87 | 32.02 | 602,923 | -0.57(-1.75%) |
May 11, 2023 | 32.54 | 32.87 | 32.27 | 32.60 | 207,403 | -0.07(-0.23%) |
May 10, 2023 | 31.99 | 32.79 | 31.03 | 32.67 | 497,583 | +0.91(+2.86%) |
May 09, 2023 | 32.08 | 32.14 | 31.31 | 31.76 | 199,500 | -0.49(-1.51%) |
May 08, 2023 | 31.67 | 32.48 | 31.49 | 32.25 | 282,438 | +0.58(+1.83%) |
May 05, 2023 | 30.93 | 31.73 | 30.87 | 31.67 | 362,541 | +1.18(+3.87%) |
May 04, 2023 | 30.89 | 31.21 | 29.93 | 30.49 | 346,051 | -0.34(-1.10%) |
May 03, 2023 | 31.03 | 31.67 | 30.72 | 30.83 | 182,066 | -0.13(-0.42%) |
May 02, 2023 | 31.52 | 31.70 | 30.92 | 30.96 | 337,477 | -0.78(-2.46%) |
May 01, 2023 | 32.15 | 32.45 | 31.67 | 31.74 | 194,750 | -0.38(-1.17%) |
Apr 28, 2023 | 32.14 | 32.66 | 31.77 | 32.11 | 277,806 | +0.05(+0.14%) |
Apr 27, 2023 | 31.32 | 32.84 | 30.50 | 32.07 | 386,855 | +0.74(+2.38%) |
Apr 26, 2023 | 31.60 | 31.91 | 30.82 | 31.32 | 371,194 | -0.32(-1.02%) |
Apr 25, 2023 | 32.24 | 32.58 | 31.60 | 31.65 | 250,745 | -1.01(-3.09%) |
Apr 24, 2023 | 32.96 | 33.19 | 32.53 | 32.66 | 180,041 | -0.50(-1.50%) |
Apr 21, 2023 | 33.44 | 33.74 | 32.90 | 33.15 | 239,641 | -0.24(-0.72%) |
Apr 20, 2023 | 32.47 | 33.96 | 32.47 | 33.39 | 311,826 | +0.62(+1.91%) |
Apr 19, 2023 | 32.97 | 33.23 | 32.62 | 32.77 | 270,166 | -0.47(-1.41%) |
Apr 18, 2023 | 33.73 | 33.87 | 32.99 | 33.23 | 263,742 | -0.55(-1.63%) |
Apr 17, 2023 | 33.53 | 33.99 | 33.31 | 33.79 | 264,376 | +0.28(+0.85%) |
Apr 14, 2023 | 32.35 | 33.60 | 32.35 | 33.50 | 336,572 | +1.32(+4.11%) |
Apr 13, 2023 | 31.42 | 32.58 | 31.42 | 32.18 | 329,745 | +0.76(+2.43%) |
Apr 12, 2023 | 32.86 | 33.05 | 31.36 | 31.42 | 289,020 | -1.20(-3.69%) |
Apr 11, 2023 | 31.38 | 32.70 | 31.38 | 32.62 | 255,349 | +1.19(+3.80%) |
Apr 10, 2023 | 31.10 | 31.76 | 31.10 | 31.42 | 636,055 | +0.09(+0.29%) |
Apr 06, 2023 | 31.24 | 31.78 | 31.10 | 31.33 | 281,886 | -0.01(-0.03%) |
Apr 05, 2023 | 31.66 | 31.87 | 31.14 | 31.34 | 186,533 | -0.63(-1.98%) |
Apr 04, 2023 | 32.68 | 32.93 | 31.59 | 31.98 | 262,065 | -0.82(-2.49%) |