Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 31.62 | 31.90 | 31.50 | 31.85 | 242,604 | -0.46(-1.42%) |
Jun 29, 2023 | 32.14 | 32.35 | 32.11 | 32.31 | 190,394 | +0.32(+1.00%) |
Jun 28, 2023 | 31.89 | 32.07 | 31.89 | 31.99 | 58,855 | +0.29(+0.91%) |
Jun 27, 2023 | 31.40 | 31.73 | 31.40 | 31.70 | 57,068 | -0.12(-0.38%) |
Jun 26, 2023 | 32.23 | 32.56 | 31.77 | 31.82 | 153,428 | -0.02(-0.06%) |
Jun 23, 2023 | 31.57 | 32.28 | 31.57 | 31.84 | 85,181 | -0.72(-2.21%) |
Jun 22, 2023 | 32.61 | 32.61 | 32.49 | 32.56 | 140,436 | -0.37(-1.12%) |
Jun 21, 2023 | 33.16 | 33.21 | 32.90 | 32.93 | 472,954 | -0.29(-0.87%) |
Jun 20, 2023 | 33.60 | 33.60 | 33.20 | 33.22 | 59,471 | -0.83(-2.44%) |
Jun 16, 2023 | 34.50 | 34.72 | 34.05 | 34.05 | 425,992 | -0.26(-0.76%) |
Jun 15, 2023 | 34.08 | 37.00 | 34.03 | 34.31 | 886,522 | -1.41(-3.95%) |
Jun 14, 2023 | 36.34 | 36.34 | 35.52 | 35.72 | 98,789 | -1.28(-3.46%) |
Jun 13, 2023 | 37.07 | 37.57 | 36.99 | 37.00 | 63,105 | +0.28(+0.76%) |
Jun 12, 2023 | 36.62 | 36.98 | 36.62 | 36.72 | 62,621 | +1.49(+4.23%) |
Jun 09, 2023 | 35.60 | 35.60 | 34.85 | 35.23 | 63,803 | +0.99(+2.89%) |
Jun 08, 2023 | 33.95 | 34.24 | 33.91 | 34.24 | 38,546 | +0.19(+0.56%) |
Jun 07, 2023 | 34.61 | 35.20 | 34.00 | 34.05 | 46,125 | -1.03(-2.94%) |
Jun 06, 2023 | 34.99 | 35.70 | 34.99 | 35.08 | 72,514 | +0.78(+2.27%) |
Jun 05, 2023 | 34.55 | 34.64 | 34.16 | 34.30 | 85,719 | +0.11(+0.32%) |
Jun 02, 2023 | 33.80 | 34.35 | 33.80 | 34.19 | 56,564 | +0.66(+1.97%) |
Jun 01, 2023 | 33.43 | 33.60 | 33.32 | 33.53 | 58,061 | +1.03(+3.17%) |
May 31, 2023 | 32.36 | 32.50 | 32.30 | 32.50 | 64,928 | -0.11(-0.34%) |
May 30, 2023 | 32.84 | 32.84 | 32.51 | 32.61 | 50,467 | -0.02(-0.06%) |
May 26, 2023 | 32.63 | 32.66 | 32.50 | 32.63 | 54,693 | -0.44(-1.33%) |
May 25, 2023 | 32.70 | 33.10 | 32.64 | 33.07 | 52,703 | -1.16(-3.39%) |
May 24, 2023 | 33.72 | 34.89 | 33.72 | 34.23 | 57,514 | -0.65(-1.86%) |
May 23, 2023 | 35.00 | 35.04 | 34.78 | 34.88 | 62,725 | -0.58(-1.64%) |
May 22, 2023 | 35.86 | 35.86 | 35.14 | 35.46 | 82,480 | -0.49(-1.36%) |
May 19, 2023 | 35.92 | 36.01 | 33.59 | 35.95 | 111,858 | +0.73(+2.07%) |
May 18, 2023 | 35.38 | 35.40 | 35.20 | 35.22 | 129,738 | -0.19(-0.54%) |
May 17, 2023 | 33.89 | 35.65 | 33.89 | 35.41 | 117,557 | +0.22(+0.63%) |
May 16, 2023 | 35.55 | 35.55 | 35.05 | 35.19 | 46,982 | +0.59(+1.71%) |
May 15, 2023 | 33.90 | 34.61 | 33.90 | 34.60 | 52,643 | +0.48(+1.41%) |
May 12, 2023 | 33.81 | 34.83 | 33.81 | 34.12 | 96,880 | +0.44(+1.31%) |
May 11, 2023 | 33.06 | 33.76 | 33.06 | 33.68 | 1,433,535 | +0.67(+2.03%) |
May 10, 2023 | 32.91 | 33.50 | 32.91 | 33.01 | 2,361,816 | -1.07(-3.14%) |
May 09, 2023 | 33.84 | 34.10 | 33.82 | 34.08 | 3,981,928 | +0.08(+0.24%) |
May 08, 2023 | 33.31 | 34.14 | 33.31 | 34.00 | 1,099,905 | -0.63(-1.82%) |
May 05, 2023 | 34.54 | 34.71 | 34.41 | 34.63 | 35,827 | +0.26(+0.76%) |
May 04, 2023 | 34.00 | 34.40 | 33.57 | 34.37 | 56,940 | +0.09(+0.26%) |
May 03, 2023 | 34.25 | 34.35 | 34.15 | 34.28 | 104,602 | +0.40(+1.18%) |
May 02, 2023 | 34.05 | 34.18 | 33.74 | 33.88 | 370,423 | +0.01(+0.03%) |
May 01, 2023 | 34.00 | 34.45 | 33.72 | 33.87 | 209,236 | -0.47(-1.37%) |
Apr 28, 2023 | 33.75 | 34.79 | 33.75 | 34.34 | 344,184 | -1.26(-3.54%) |
Apr 27, 2023 | 35.40 | 35.61 | 35.29 | 35.60 | 43,175 | +0.38(+1.08%) |
Apr 26, 2023 | 35.91 | 35.91 | 35.15 | 35.22 | 35,285 | -0.55(-1.54%) |
Apr 25, 2023 | 36.23 | 36.23 | 35.77 | 35.77 | 42,441 | -0.41(-1.13%) |
Apr 24, 2023 | 36.20 | 36.25 | 35.94 | 36.18 | 429,490 | +0.38(+1.06%) |
Apr 21, 2023 | 35.55 | 35.96 | 35.47 | 35.80 | 225,344 | +0.44(+1.24%) |
Apr 20, 2023 | 35.42 | 35.54 | 35.33 | 35.36 | 35,648 | -0.28(-0.79%) |
Apr 19, 2023 | 35.54 | 35.76 | 35.54 | 35.64 | 33,226 | -0.13(-0.36%) |
Apr 18, 2023 | 35.88 | 35.88 | 35.62 | 35.77 | 57,261 | +0.25(+0.70%) |
Apr 17, 2023 | 35.67 | 35.67 | 35.43 | 35.52 | 284,268 | +0.08(+0.23%) |
Apr 14, 2023 | 35.59 | 36.04 | 35.30 | 35.44 | 230,433 | -0.47(-1.31%) |
Apr 13, 2023 | 35.83 | 35.91 | 35.56 | 35.91 | 53,393 | +1.33(+3.85%) |
Apr 12, 2023 | 34.70 | 35.00 | 34.56 | 34.58 | 29,145 | +0.38(+1.10%) |
Apr 11, 2023 | 34.50 | 34.50 | 34.16 | 34.20 | 37,072 | -0.75(-2.15%) |
Apr 10, 2023 | 34.89 | 35.18 | 34.60 | 34.95 | 21,040 | -0.23(-0.65%) |
Apr 06, 2023 | 34.68 | 35.24 | 34.68 | 35.18 | 23,883 | +0.52(+1.50%) |
Apr 05, 2023 | 35.26 | 35.26 | 34.55 | 34.66 | 37,003 | -1.30(-3.62%) |
Apr 04, 2023 | 35.67 | 36.01 | 35.26 | 35.96 | 29,495 | -0.40(-1.10%) |