Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 32.90 | 32.90 | 31.29 | 31.39 | 381,394 | -1.22(-3.74%) |
Jun 29, 2023 | 32.73 | 33.16 | 32.42 | 32.61 | 440,135 | +0.03(+0.09%) |
Jun 28, 2023 | 34.05 | 34.27 | 32.49 | 32.58 | 451,935 | -1.27(-3.75%) |
Jun 27, 2023 | 32.73 | 33.98 | 32.71 | 33.85 | 278,243 | +1.35(+4.15%) |
Jun 26, 2023 | 32.28 | 33.17 | 32.26 | 32.50 | 241,209 | +0.10(+0.31%) |
Jun 23, 2023 | 33.10 | 33.10 | 32.35 | 32.40 | 418,781 | -0.99(-2.96%) |
Jun 22, 2023 | 33.96 | 34.44 | 33.36 | 33.39 | 326,758 | -0.79(-2.31%) |
Jun 21, 2023 | 33.16 | 34.19 | 32.84 | 34.18 | 275,403 | +0.71(+2.12%) |
Jun 20, 2023 | 32.62 | 33.50 | 32.62 | 33.47 | 181,397 | +0.59(+1.79%) |
Jun 16, 2023 | 32.93 | 33.04 | 32.51 | 32.88 | 245,841 | +0.03(+0.09%) |
Jun 15, 2023 | 32.79 | 32.96 | 32.17 | 32.85 | 145,997 | +0.06(+0.18%) |
Jun 14, 2023 | 32.62 | 32.94 | 32.11 | 32.79 | 173,389 | +0.17(+0.52%) |
Jun 13, 2023 | 32.36 | 33.10 | 32.16 | 32.62 | 140,979 | +0.28(+0.87%) |
Jun 12, 2023 | 31.91 | 32.59 | 31.64 | 32.34 | 140,078 | +0.42(+1.32%) |
Jun 09, 2023 | 31.12 | 31.96 | 30.89 | 31.92 | 144,095 | +0.61(+1.95%) |
Jun 08, 2023 | 31.95 | 31.95 | 31.11 | 31.31 | 95,447 | -0.86(-2.67%) |
Jun 07, 2023 | 31.19 | 32.28 | 30.75 | 32.17 | 177,668 | +1.28(+4.14%) |
Jun 06, 2023 | 29.22 | 31.01 | 29.22 | 30.89 | 149,774 | +1.55(+5.28%) |
Jun 05, 2023 | 30.06 | 30.06 | 29.12 | 29.34 | 145,059 | -0.72(-2.40%) |
Jun 02, 2023 | 28.82 | 30.09 | 28.82 | 30.06 | 186,282 | +1.72(+6.07%) |
Jun 01, 2023 | 27.67 | 28.34 | 27.41 | 28.34 | 181,991 | +0.67(+2.42%) |
May 31, 2023 | 29.03 | 29.25 | 27.32 | 27.67 | 186,914 | -1.38(-4.75%) |
May 30, 2023 | 29.16 | 31.18 | 28.95 | 29.05 | 147,843 | +0.06(+0.21%) |
May 26, 2023 | 28.77 | 29.11 | 28.53 | 28.99 | 103,744 | +0.15(+0.52%) |
May 25, 2023 | 28.70 | 29.05 | 28.29 | 28.84 | 91,700 | -0.01(-0.03%) |
May 24, 2023 | 29.49 | 29.49 | 28.73 | 28.85 | 95,579 | -0.82(-2.76%) |
May 23, 2023 | 29.57 | 30.22 | 29.43 | 29.67 | 143,919 | -0.09(-0.30%) |
May 22, 2023 | 29.40 | 29.85 | 29.21 | 29.76 | 121,055 | +0.37(+1.26%) |
May 19, 2023 | 29.21 | 29.94 | 28.55 | 29.39 | 206,026 | +0.67(+2.33%) |
May 18, 2023 | 28.42 | 28.83 | 28.12 | 28.72 | 139,536 | +0.22(+0.77%) |
May 17, 2023 | 27.74 | 28.68 | 27.40 | 28.50 | 136,929 | +1.00(+3.64%) |
May 16, 2023 | 28.05 | 28.38 | 27.43 | 27.50 | 103,741 | -0.89(-3.13%) |
May 15, 2023 | 28.71 | 28.82 | 28.08 | 28.39 | 80,360 | -0.26(-0.91%) |
May 12, 2023 | 28.41 | 28.85 | 28.41 | 28.65 | 147,278 | +0.25(+0.88%) |
May 11, 2023 | 28.08 | 28.54 | 27.94 | 28.40 | 113,909 | +0.07(+0.25%) |
May 10, 2023 | 28.39 | 28.39 | 27.94 | 28.33 | 103,049 | +0.43(+1.54%) |
May 09, 2023 | 27.79 | 28.09 | 27.22 | 27.90 | 197,850 | -0.03(-0.11%) |
May 08, 2023 | 28.09 | 28.66 | 27.41 | 27.93 | 148,526 | +0.07(+0.25%) |
May 05, 2023 | 26.00 | 27.97 | 25.84 | 27.86 | 257,755 | +3.50(+14.37%) |
May 04, 2023 | 25.07 | 25.14 | 24.20 | 24.36 | 164,447 | -0.98(-3.87%) |
May 03, 2023 | 25.86 | 26.24 | 25.30 | 25.34 | 155,610 | -0.45(-1.74%) |
May 02, 2023 | 25.65 | 25.91 | 25.14 | 25.79 | 91,072 | +0.08(+0.31%) |
May 01, 2023 | 25.81 | 26.35 | 25.45 | 25.71 | 138,793 | -0.23(-0.89%) |
Apr 28, 2023 | 25.64 | 26.45 | 25.64 | 25.94 | 127,058 | +0.22(+0.86%) |
Apr 27, 2023 | 25.45 | 26.12 | 25.45 | 25.72 | 102,780 | +0.31(+1.22%) |
Apr 26, 2023 | 25.80 | 25.94 | 25.28 | 25.41 | 76,164 | -0.63(-2.42%) |
Apr 25, 2023 | 26.28 | 26.53 | 25.95 | 26.04 | 73,763 | -0.51(-1.92%) |
Apr 24, 2023 | 25.72 | 26.60 | 25.72 | 26.55 | 81,467 | +0.88(+3.43%) |
Apr 21, 2023 | 25.49 | 25.98 | 25.39 | 25.67 | 286,791 | +0.16(+0.63%) |
Apr 20, 2023 | 25.70 | 26.05 | 25.28 | 25.51 | 94,007 | -0.39(-1.51%) |
Apr 19, 2023 | 25.63 | 25.93 | 25.41 | 25.90 | 149,444 | +0.06(+0.23%) |
Apr 18, 2023 | 25.58 | 26.06 | 25.57 | 25.84 | 106,500 | +0.31(+1.21%) |
Apr 17, 2023 | 24.93 | 25.90 | 24.83 | 25.53 | 80,724 | +0.59(+2.37%) |
Apr 14, 2023 | 25.34 | 25.54 | 24.89 | 24.94 | 98,183 | -0.34(-1.34%) |
Apr 13, 2023 | 25.78 | 25.78 | 24.98 | 25.28 | 115,705 | -0.35(-1.37%) |
Apr 12, 2023 | 25.52 | 26.08 | 25.28 | 25.63 | 90,887 | +0.32(+1.26%) |
Apr 11, 2023 | 25.29 | 25.84 | 25.19 | 25.31 | 145,573 | +0.09(+0.36%) |
Apr 10, 2023 | 24.65 | 25.33 | 24.65 | 25.22 | 158,966 | +0.29(+1.16%) |
Apr 06, 2023 | 24.77 | 25.11 | 24.57 | 24.93 | 105,565 | +0.18(+0.73%) |
Apr 05, 2023 | 24.80 | 24.84 | 24.12 | 24.75 | 225,541 | -0.26(-1.04%) |
Apr 04, 2023 | 25.98 | 26.28 | 24.93 | 25.01 | 155,453 | -0.85(-3.29%) |