Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 33.02 | 33.17 | 32.74 | 33.15 | 65,471 | +0.59(+1.81%) |
Jun 29, 2023 | 32.30 | 32.60 | 32.23 | 32.56 | 24,176 | -0.30(-0.91%) |
Jun 28, 2023 | 32.71 | 32.90 | 32.55 | 32.86 | 36,627 | +0.47(+1.45%) |
Jun 27, 2023 | 32.65 | 32.65 | 32.24 | 32.39 | 80,150 | -0.92(-2.76%) |
Jun 26, 2023 | 33.46 | 33.46 | 33.24 | 33.31 | 118,054 | -0.01(-0.03%) |
Jun 23, 2023 | 33.27 | 33.62 | 33.25 | 33.32 | 52,810 | -0.27(-0.80%) |
Jun 22, 2023 | 33.66 | 33.80 | 33.48 | 33.59 | 50,562 | +0.38(+1.14%) |
Jun 21, 2023 | 33.14 | 33.38 | 33.02 | 33.21 | 58,084 | -0.88(-2.58%) |
Jun 20, 2023 | 33.59 | 34.15 | 33.52 | 34.09 | 186,523 | -2.23(-6.14%) |
Jun 16, 2023 | 36.82 | 36.82 | 36.32 | 36.32 | 36,453 | +0.28(+0.77%) |
Jun 15, 2023 | 35.56 | 36.12 | 35.52 | 36.04 | 38,233 | -0.39(-1.07%) |
Jun 14, 2023 | 36.67 | 36.73 | 36.34 | 36.43 | 25,201 | -0.03(-0.08%) |
Jun 13, 2023 | 36.61 | 36.66 | 36.41 | 36.46 | 26,937 | -0.01(-0.03%) |
Jun 12, 2023 | 36.54 | 36.60 | 36.42 | 36.47 | 33,419 | +0.12(+0.33%) |
Jun 09, 2023 | 36.47 | 36.47 | 36.24 | 36.35 | 24,335 | -0.16(-0.44%) |
Jun 08, 2023 | 36.25 | 36.60 | 36.24 | 36.51 | 29,538 | +0.27(+0.76%) |
Jun 07, 2023 | 36.64 | 36.65 | 36.22 | 36.23 | 26,442 | -0.33(-0.89%) |
Jun 06, 2023 | 36.73 | 36.73 | 36.42 | 36.56 | 36,898 | +0.43(+1.19%) |
Jun 05, 2023 | 35.87 | 36.23 | 35.81 | 36.13 | 51,605 | +0.15(+0.42%) |
Jun 02, 2023 | 35.89 | 36.01 | 35.80 | 35.98 | 32,917 | +0.54(+1.52%) |
Jun 01, 2023 | 35.22 | 35.50 | 35.10 | 35.44 | 51,551 | +0.46(+1.31%) |
May 31, 2023 | 34.99 | 35.12 | 34.66 | 34.98 | 47,371 | -0.31(-0.88%) |
May 30, 2023 | 35.47 | 35.59 | 35.17 | 35.29 | 37,592 | -0.08(-0.23%) |
May 26, 2023 | 35.20 | 35.60 | 35.20 | 35.37 | 59,146 | -0.35(-0.97%) |
May 25, 2023 | 35.29 | 35.83 | 35.27 | 35.72 | 24,222 | +0.23(+0.63%) |
May 24, 2023 | 35.65 | 35.66 | 35.28 | 35.49 | 259,469 | -0.39(-1.09%) |
May 23, 2023 | 35.98 | 35.98 | 35.66 | 35.88 | 108,841 | +0.09(+0.25%) |
May 22, 2023 | 35.78 | 36.00 | 35.78 | 35.79 | 28,758 | -0.21(-0.58%) |
May 19, 2023 | 35.80 | 36.05 | 35.74 | 36.00 | 21,675 | +1.14(+3.27%) |
May 18, 2023 | 34.77 | 34.86 | 34.54 | 34.86 | 26,397 | +0.20(+0.58%) |
May 17, 2023 | 34.84 | 34.84 | 34.43 | 34.66 | 24,227 | -0.50(-1.42%) |
May 16, 2023 | 35.16 | 35.24 | 35.12 | 35.16 | 20,288 | -0.75(-2.09%) |
May 15, 2023 | 35.67 | 35.91 | 35.63 | 35.91 | 27,984 | +0.31(+0.87%) |
May 12, 2023 | 35.61 | 35.76 | 35.55 | 35.60 | 32,509 | -0.50(-1.39%) |
May 11, 2023 | 36.20 | 36.20 | 35.97 | 36.10 | 35,758 | +0.68(+1.92%) |
May 10, 2023 | 35.55 | 35.55 | 35.24 | 35.42 | 44,179 | -0.11(-0.31%) |
May 09, 2023 | 35.45 | 35.61 | 35.40 | 35.53 | 22,450 | +0.05(+0.14%) |
May 08, 2023 | 35.75 | 35.75 | 35.43 | 35.48 | 18,603 | -1.03(-2.81%) |
May 05, 2023 | 35.90 | 36.55 | 35.90 | 36.51 | 16,069 | +0.03(+0.07%) |
May 04, 2023 | 36.44 | 36.56 | 36.36 | 36.48 | 19,420 | +0.22(+0.61%) |
May 03, 2023 | 36.25 | 36.41 | 36.10 | 36.26 | 24,559 | +1.12(+3.19%) |
May 02, 2023 | 35.11 | 35.18 | 34.93 | 35.14 | 33,241 | -0.26(-0.73%) |
May 01, 2023 | 35.48 | 36.00 | 35.30 | 35.40 | 21,832 | -0.57(-1.58%) |
Apr 28, 2023 | 35.10 | 35.99 | 35.10 | 35.97 | 23,307 | +0.52(+1.47%) |
Apr 27, 2023 | 35.26 | 35.55 | 35.21 | 35.45 | 29,226 | +0.01(+0.03%) |
Apr 26, 2023 | 35.83 | 35.83 | 35.37 | 35.44 | 35,023 | +0.19(+0.54%) |
Apr 25, 2023 | 35.65 | 35.65 | 35.13 | 35.25 | 35,244 | -1.23(-3.37%) |
Apr 24, 2023 | 36.48 | 36.55 | 36.37 | 36.48 | 28,424 | +0.02(+0.07%) |
Apr 21, 2023 | 36.02 | 36.48 | 36.00 | 36.45 | 24,382 | +1.45(+4.16%) |
Apr 20, 2023 | 35.13 | 35.16 | 34.94 | 35.00 | 63,179 | -0.60(-1.70%) |
Apr 19, 2023 | 35.61 | 35.69 | 35.57 | 35.60 | 19,350 | -0.16(-0.44%) |
Apr 18, 2023 | 36.04 | 36.04 | 35.59 | 35.76 | 44,947 | -0.29(-0.80%) |
Apr 17, 2023 | 36.33 | 36.33 | 35.86 | 36.05 | 74,878 | -0.07(-0.20%) |
Apr 14, 2023 | 36.28 | 36.28 | 36.05 | 36.12 | 28,190 | -0.57(-1.55%) |
Apr 13, 2023 | 36.43 | 36.80 | 36.43 | 36.69 | 27,294 | +1.51(+4.29%) |
Apr 12, 2023 | 35.39 | 35.55 | 35.18 | 35.18 | 36,533 | -2.57(-6.81%) |
Apr 11, 2023 | 37.82 | 37.85 | 37.70 | 37.75 | 24,757 | -0.58(-1.50%) |
Apr 10, 2023 | 37.20 | 38.44 | 37.20 | 38.33 | 25,406 | -0.14(-0.38%) |
Apr 06, 2023 | 38.28 | 38.63 | 38.22 | 38.47 | 15,786 | +0.43(+1.13%) |
Apr 05, 2023 | 37.94 | 38.14 | 37.93 | 38.04 | 27,977 | +0.53(+1.41%) |
Apr 04, 2023 | 37.17 | 37.60 | 37.17 | 37.51 | 28,624 | +0.96(+2.63%) |