Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 33.41 | 33.48 | 32.72 | 32.98 | 3,696,363 | -0.15(-0.44%) |
Jun 29, 2023 | 33.15 | 33.47 | 32.89 | 33.13 | 3,878,114 | +0.21(+0.65%) |
Jun 28, 2023 | 32.44 | 32.92 | 32.25 | 32.91 | 5,967,782 | +0.47(+1.44%) |
Jun 27, 2023 | 31.78 | 32.49 | 31.51 | 32.44 | 3,619,442 | +0.77(+2.42%) |
Jun 26, 2023 | 31.81 | 32.25 | 31.59 | 31.68 | 3,167,032 | -0.12(-0.37%) |
Jun 23, 2023 | 31.32 | 31.91 | 31.24 | 31.79 | 5,288,820 | +0.02(+0.06%) |
Jun 22, 2023 | 31.73 | 31.85 | 31.25 | 31.77 | 5,892,520 | -0.13(-0.40%) |
Jun 21, 2023 | 31.79 | 32.13 | 31.71 | 31.90 | 6,537,107 | +0.10(+0.31%) |
Jun 20, 2023 | 31.78 | 31.91 | 31.55 | 31.80 | 12,592,928 | -0.18(-0.58%) |
Jun 16, 2023 | 32.47 | 32.49 | 31.82 | 31.99 | 8,703,124 | -0.52(-1.61%) |
Jun 15, 2023 | 32.14 | 32.53 | 32.51 | 4,992,897 | +5.87(+22.04%) | |
May 08, 2023 | 26.76 | 26.91 | 26.49 | 26.64 | 4,486,199 | +0.06(+0.22%) |
May 05, 2023 | 26.72 | 27.10 | 26.30 | 26.58 | 7,207,796 | +0.56(+2.17%) |
May 04, 2023 | 26.60 | 26.83 | 25.85 | 26.02 | 7,181,398 | -0.92(-3.43%) |
May 03, 2023 | 26.93 | 27.52 | 26.81 | 26.94 | 6,335,803 | +0.17(+0.62%) |
May 02, 2023 | 27.82 | 27.95 | 26.48 | 26.78 | 6,143,270 | -1.29(-4.61%) |
May 01, 2023 | 28.55 | 28.79 | 28.04 | 28.07 | 6,325,798 | -0.40(-1.40%) |
Apr 28, 2023 | 27.90 | 28.70 | 27.70 | 28.47 | 5,106,421 | +0.15(+0.55%) |
Apr 27, 2023 | 28.35 | 28.72 | 27.95 | 28.31 | 4,372,405 | +0.20(+0.72%) |
Apr 26, 2023 | 28.59 | 29.02 | 28.05 | 28.11 | 6,513,432 | +0.00(+0.00%) |
Apr 25, 2023 | 28.16 | 28.65 | 28.03 | 28.11 | 5,281,637 | -0.42(-1.49%) |
Apr 24, 2023 | 28.57 | 28.72 | 28.34 | 28.54 | 4,321,873 | -0.14(-0.47%) |
Apr 21, 2023 | 28.58 | 28.92 | 28.30 | 28.67 | 5,460,621 | -0.13(-0.47%) |
Apr 20, 2023 | 29.22 | 29.43 | 28.54 | 28.81 | 5,883,299 | -0.90(-3.02%) |
Apr 19, 2023 | 30.10 | 30.56 | 29.42 | 29.70 | 6,308,299 | +0.52(+1.79%) |
Apr 18, 2023 | 29.00 | 29.21 | 28.66 | 29.18 | 8,701,663 | +0.28(+0.97%) |
Apr 17, 2023 | 28.41 | 28.90 | 28.04 | 28.90 | 7,580,409 | +0.15(+0.54%) |
Apr 14, 2023 | 29.23 | 29.55 | 28.60 | 28.75 | 4,968,137 | +0.03(+0.10%) |
Apr 13, 2023 | 28.55 | 28.84 | 28.31 | 28.72 | 4,352,031 | +0.23(+0.81%) |
Apr 12, 2023 | 28.95 | 29.11 | 28.28 | 28.49 | 5,055,278 | -0.31(-1.07%) |
Apr 11, 2023 | 28.17 | 29.07 | 28.06 | 28.80 | 5,249,792 | +1.01(+3.65%) |
Apr 10, 2023 | 27.54 | 28.09 | 27.32 | 27.78 | 3,130,694 | +0.17(+0.63%) |
Apr 06, 2023 | 27.55 | 28.04 | 27.33 | 27.61 | 5,515,112 | +0.12(+0.42%) |
Apr 05, 2023 | 27.50 | 27.81 | 27.02 | 27.49 | 7,365,762 | -0.41(-1.49%) |
Apr 04, 2023 | 28.61 | 28.74 | 27.47 | 27.91 | 6,134,085 | -0.43(-1.53%) |