Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 32.52 | 32.56 | 31.94 | 31.95 | 1,722,576 | -0.19(-0.60%) |
Jun 29, 2023 | 31.99 | 32.41 | 31.79 | 32.14 | 1,596,939 | +0.29(+0.91%) |
Jun 28, 2023 | 30.60 | 32.12 | 30.44 | 31.86 | 2,697,152 | +1.09(+3.54%) |
Jun 27, 2023 | 30.44 | 30.90 | 30.28 | 30.77 | 1,713,561 | +0.39(+1.30%) |
Jun 26, 2023 | 30.30 | 30.67 | 30.29 | 30.37 | 1,088,828 | +0.11(+0.35%) |
Jun 23, 2023 | 30.18 | 30.33 | 29.98 | 30.27 | 1,844,265 | -0.31(-1.01%) |
Jun 22, 2023 | 31.04 | 31.04 | 30.40 | 30.57 | 796,493 | -0.57(-1.82%) |
Jun 21, 2023 | 31.34 | 31.52 | 31.12 | 31.14 | 1,302,381 | -0.71(-2.24%) |
Jun 20, 2023 | 31.53 | 31.89 | 31.27 | 31.86 | 943,152 | +0.11(+0.33%) |
Jun 16, 2023 | 32.12 | 32.12 | 31.60 | 31.75 | 1,894,110 | -0.26(-0.81%) |
Jun 15, 2023 | 31.32 | 32.09 | 31.30 | 32.01 | 810,221 | +0.40(+1.25%) |
Jun 14, 2023 | 31.83 | 32.25 | 31.43 | 31.61 | 873,872 | -0.19(-0.61%) |
Jun 13, 2023 | 30.94 | 31.90 | 30.91 | 31.81 | 1,103,440 | +1.29(+4.23%) |
Jun 12, 2023 | 30.43 | 30.68 | 30.26 | 30.52 | 812,592 | -0.06(-0.19%) |
Jun 09, 2023 | 30.44 | 30.69 | 30.29 | 30.57 | 677,089 | +0.13(+0.41%) |
Jun 08, 2023 | 30.59 | 30.59 | 30.14 | 30.45 | 580,897 | -0.21(-0.69%) |
Jun 07, 2023 | 30.51 | 30.77 | 30.22 | 30.66 | 856,694 | +0.33(+1.08%) |
Jun 06, 2023 | 29.55 | 30.42 | 29.55 | 30.33 | 789,094 | +0.72(+2.44%) |
Jun 05, 2023 | 29.89 | 30.08 | 29.42 | 29.61 | 801,770 | -0.55(-1.82%) |
Jun 02, 2023 | 29.56 | 30.38 | 29.52 | 30.16 | 1,188,535 | +1.17(+4.02%) |
Jun 01, 2023 | 29.16 | 29.24 | 28.90 | 28.99 | 1,025,644 | +0.03(+0.10%) |
May 31, 2023 | 29.34 | 29.50 | 28.73 | 28.97 | 1,373,052 | -0.64(-2.15%) |
May 30, 2023 | 29.51 | 29.66 | 29.12 | 29.60 | 676,515 | +0.21(+0.72%) |
May 26, 2023 | 29.20 | 29.55 | 29.06 | 29.39 | 970,569 | +0.32(+1.09%) |
May 25, 2023 | 29.14 | 29.37 | 28.73 | 29.07 | 1,008,630 | -0.10(-0.33%) |
May 24, 2023 | 29.50 | 29.58 | 29.06 | 29.17 | 715,159 | -0.60(-2.01%) |
May 23, 2023 | 29.50 | 30.29 | 29.46 | 29.77 | 728,033 | +0.14(+0.49%) |
May 22, 2023 | 29.59 | 29.73 | 29.30 | 29.62 | 545,158 | +0.35(+1.18%) |
May 19, 2023 | 29.57 | 29.68 | 29.08 | 29.27 | 616,459 | -0.06(-0.20%) |
May 18, 2023 | 29.10 | 29.37 | 28.78 | 29.33 | 1,824,395 | +0.06(+0.20%) |
May 17, 2023 | 28.79 | 29.49 | 28.73 | 29.27 | 713,213 | +0.86(+3.02%) |
May 16, 2023 | 28.86 | 28.96 | 28.38 | 28.42 | 682,788 | -0.63(-2.16%) |
May 15, 2023 | 28.68 | 29.10 | 28.39 | 29.04 | 785,785 | +0.52(+1.82%) |
May 12, 2023 | 28.72 | 28.73 | 28.25 | 28.52 | 779,059 | +0.05(+0.17%) |
May 11, 2023 | 28.37 | 28.53 | 28.21 | 28.47 | 927,019 | -0.15(-0.53%) |
May 10, 2023 | 29.30 | 29.30 | 28.42 | 28.63 | 861,993 | -0.17(-0.60%) |
May 09, 2023 | 28.57 | 29.08 | 28.42 | 28.80 | 958,902 | -0.03(-0.10%) |
May 08, 2023 | 29.17 | 29.34 | 28.82 | 28.83 | 1,031,479 | -0.08(-0.26%) |
May 05, 2023 | 28.29 | 29.03 | 28.29 | 28.90 | 1,020,507 | +1.17(+4.23%) |
May 04, 2023 | 28.64 | 28.89 | 27.47 | 27.73 | 2,041,478 | -1.19(-4.12%) |
May 03, 2023 | 29.31 | 29.84 | 28.88 | 28.92 | 1,213,958 | -0.28(-0.95%) |
May 02, 2023 | 30.04 | 30.12 | 29.11 | 29.20 | 1,495,235 | -1.11(-3.65%) |
May 01, 2023 | 30.63 | 30.82 | 30.30 | 30.31 | 1,184,070 | -0.24(-0.78%) |
Apr 28, 2023 | 30.67 | 30.94 | 30.42 | 30.54 | 1,614,587 | -0.36(-1.17%) |
Apr 27, 2023 | 30.51 | 30.92 | 30.06 | 30.91 | 3,121,374 | +2.03(+7.03%) |
Apr 26, 2023 | 29.28 | 29.41 | 28.73 | 28.87 | 1,110,279 | -0.50(-1.69%) |
Apr 25, 2023 | 29.35 | 29.57 | 29.16 | 29.37 | 981,906 | -0.27(-0.90%) |
Apr 24, 2023 | 29.91 | 29.96 | 29.41 | 29.64 | 588,489 | -0.21(-0.70%) |
Apr 21, 2023 | 29.90 | 29.98 | 29.41 | 29.85 | 726,046 | -0.06(-0.19%) |
Apr 20, 2023 | 29.92 | 30.22 | 29.71 | 29.90 | 1,103,481 | -0.31(-1.01%) |
Apr 19, 2023 | 29.76 | 30.31 | 29.76 | 30.21 | 721,440 | +0.23(+0.76%) |
Apr 18, 2023 | 29.93 | 30.04 | 29.70 | 29.98 | 822,684 | +0.07(+0.22%) |
Apr 17, 2023 | 29.11 | 30.02 | 29.11 | 29.91 | 1,206,102 | +0.38(+1.29%) |
Apr 14, 2023 | 30.09 | 30.18 | 29.26 | 29.53 | 893,791 | -0.07(-0.23%) |
Apr 13, 2023 | 29.11 | 29.74 | 28.92 | 29.60 | 1,479,136 | +0.45(+1.54%) |
Apr 12, 2023 | 29.71 | 30.10 | 29.04 | 29.15 | 1,810,712 | -0.84(-2.80%) |
Apr 11, 2023 | 30.07 | 30.31 | 29.84 | 29.99 | 1,294,250 | -0.05(-0.16%) |
Apr 10, 2023 | 30.01 | 30.34 | 29.82 | 30.04 | 897,599 | +0.08(+0.25%) |
Apr 06, 2023 | 29.67 | 30.07 | 29.63 | 29.96 | 1,120,701 | +0.37(+1.26%) |
Apr 05, 2023 | 29.33 | 29.64 | 29.11 | 29.59 | 1,264,105 | -0.17(-0.58%) |
Apr 04, 2023 | 30.18 | 30.23 | 29.21 | 29.76 | 1,244,337 | -0.37(-1.23%) |