Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 35.36 | 35.46 | 34.98 | 35.31 | 260,121 | +0.05(+0.14%) |
Jun 29, 2023 | 34.87 | 35.38 | 34.87 | 35.26 | 258,270 | +0.22(+0.64%) |
Jun 28, 2023 | 35.72 | 35.72 | 34.94 | 35.03 | 426,601 | -0.62(-1.75%) |
Jun 27, 2023 | 35.54 | 35.86 | 35.39 | 35.66 | 280,042 | +0.07(+0.19%) |
Jun 26, 2023 | 35.41 | 35.87 | 35.19 | 35.59 | 303,174 | +0.37(+1.05%) |
Jun 23, 2023 | 35.80 | 36.00 | 35.04 | 35.22 | 541,762 | -0.58(-1.61%) |
Jun 22, 2023 | 36.12 | 36.12 | 35.52 | 35.79 | 375,217 | -0.19(-0.52%) |
Jun 21, 2023 | 36.18 | 36.43 | 35.75 | 35.98 | 398,126 | -0.40(-1.10%) |
Jun 20, 2023 | 36.56 | 36.79 | 36.07 | 36.38 | 336,048 | -0.30(-0.82%) |
Jun 16, 2023 | 36.91 | 37.09 | 36.52 | 36.68 | 782,899 | -0.13(-0.34%) |
Jun 15, 2023 | 36.50 | 36.85 | 36.38 | 36.81 | 264,232 | +0.30(+0.83%) |
Jun 14, 2023 | 37.17 | 37.30 | 36.39 | 36.51 | 384,584 | -0.56(-1.50%) |
Jun 13, 2023 | 36.48 | 37.29 | 36.24 | 37.06 | 463,500 | +0.43(+1.17%) |
Jun 12, 2023 | 36.90 | 36.95 | 36.48 | 36.63 | 363,455 | -0.28(-0.77%) |
Jun 09, 2023 | 37.25 | 37.29 | 36.75 | 36.91 | 318,944 | -0.26(-0.71%) |
Jun 08, 2023 | 37.22 | 37.36 | 36.93 | 37.18 | 434,446 | -0.03(-0.08%) |
Jun 07, 2023 | 36.13 | 37.30 | 35.87 | 37.21 | 515,390 | +1.27(+3.53%) |
Jun 06, 2023 | 35.47 | 36.06 | 35.13 | 35.94 | 565,175 | +0.65(+1.85%) |
Jun 05, 2023 | 35.53 | 35.79 | 35.07 | 35.29 | 348,714 | -0.59(-1.66%) |
Jun 02, 2023 | 34.61 | 35.94 | 34.61 | 35.88 | 396,163 | +1.20(+3.46%) |
Jun 01, 2023 | 35.19 | 35.19 | 34.53 | 34.68 | 385,587 | -0.34(-0.97%) |
May 31, 2023 | 34.85 | 35.18 | 34.53 | 35.02 | 449,434 | +0.24(+0.70%) |
May 30, 2023 | 35.21 | 35.34 | 34.76 | 34.78 | 421,290 | -0.34(-0.97%) |
May 26, 2023 | 34.99 | 35.20 | 34.72 | 35.12 | 386,879 | +0.16(+0.45%) |
May 25, 2023 | 35.00 | 35.10 | 34.40 | 34.96 | 331,675 | -0.07(-0.19%) |
May 24, 2023 | 35.34 | 35.36 | 34.95 | 35.03 | 415,069 | -0.35(-0.99%) |
May 23, 2023 | 35.21 | 35.76 | 35.11 | 35.38 | 422,038 | -0.01(-0.03%) |
May 22, 2023 | 35.22 | 35.40 | 34.85 | 35.39 | 222,003 | +0.33(+0.95%) |
May 19, 2023 | 35.39 | 35.56 | 34.97 | 35.06 | 309,825 | -0.04(-0.11%) |
May 18, 2023 | 35.24 | 35.54 | 34.96 | 35.10 | 338,208 | -0.34(-0.96%) |
May 17, 2023 | 35.50 | 35.59 | 34.95 | 35.44 | 461,761 | +0.14(+0.38%) |
May 16, 2023 | 35.64 | 35.73 | 35.04 | 35.31 | 331,102 | -0.32(-0.89%) |
May 15, 2023 | 36.01 | 36.05 | 35.36 | 35.63 | 394,128 | -0.21(-0.59%) |
May 12, 2023 | 36.03 | 36.31 | 35.70 | 35.84 | 276,883 | -0.02(-0.05%) |
May 11, 2023 | 36.17 | 36.27 | 35.61 | 35.86 | 492,061 | -0.47(-1.30%) |
May 10, 2023 | 36.29 | 36.38 | 35.88 | 36.33 | 381,159 | +0.07(+0.19%) |
May 09, 2023 | 36.68 | 36.88 | 35.80 | 36.26 | 420,600 | -0.95(-2.54%) |
May 08, 2023 | 37.51 | 37.79 | 37.08 | 37.21 | 284,567 | -0.44(-1.18%) |
May 05, 2023 | 37.29 | 37.74 | 37.29 | 37.65 | 271,580 | +0.42(+1.12%) |
May 04, 2023 | 37.10 | 37.27 | 36.71 | 37.24 | 388,687 | +0.10(+0.26%) |
May 03, 2023 | 37.33 | 37.73 | 37.09 | 37.14 | 354,225 | +0.01(+0.03%) |
May 02, 2023 | 37.65 | 37.69 | 36.82 | 37.13 | 361,175 | -0.63(-1.66%) |
May 01, 2023 | 37.93 | 38.36 | 37.73 | 37.76 | 348,645 | -0.11(-0.28%) |
Apr 28, 2023 | 37.92 | 38.28 | 37.86 | 37.87 | 305,579 | -0.14(-0.38%) |
Apr 27, 2023 | 37.57 | 38.04 | 37.39 | 38.01 | 235,540 | +0.42(+1.13%) |
Apr 26, 2023 | 37.83 | 38.14 | 37.46 | 37.59 | 309,584 | -0.53(-1.39%) |
Apr 25, 2023 | 38.08 | 38.28 | 37.93 | 38.12 | 186,187 | -0.03(-0.08%) |
Apr 24, 2023 | 37.96 | 38.19 | 37.82 | 38.15 | 154,933 | +0.08(+0.20%) |
Apr 21, 2023 | 38.31 | 38.35 | 37.76 | 38.07 | 231,003 | +0.05(+0.13%) |
Apr 20, 2023 | 38.28 | 38.32 | 37.90 | 38.02 | 281,401 | -0.26(-0.68%) |
Apr 19, 2023 | 37.93 | 38.29 | 37.78 | 38.28 | 388,490 | +0.58(+1.54%) |
Apr 18, 2023 | 37.89 | 38.08 | 37.45 | 37.70 | 369,453 | -0.23(-0.61%) |
Apr 17, 2023 | 37.46 | 37.94 | 37.42 | 37.93 | 325,436 | +0.59(+1.58%) |
Apr 14, 2023 | 37.50 | 37.68 | 37.20 | 37.34 | 319,016 | -0.29(-0.77%) |
Apr 13, 2023 | 37.61 | 37.85 | 37.04 | 37.63 | 294,340 | -0.11(-0.28%) |
Apr 12, 2023 | 38.22 | 38.22 | 37.63 | 37.74 | 299,305 | -0.28(-0.74%) |
Apr 11, 2023 | 37.76 | 38.09 | 37.63 | 38.02 | 426,309 | +0.34(+0.90%) |
Apr 10, 2023 | 37.63 | 37.74 | 37.34 | 37.68 | 342,337 | -0.12(-0.31%) |
Apr 06, 2023 | 37.64 | 38.01 | 37.41 | 37.80 | 351,426 | +0.31(+0.82%) |
Apr 05, 2023 | 36.94 | 37.62 | 36.94 | 37.49 | 630,253 | +0.69(+1.86%) |
Apr 04, 2023 | 36.70 | 36.84 | 36.32 | 36.80 | 403,837 | +0.10(+0.26%) |