Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 36.46 | 36.83 | 36.46 | 36.65 | 102,620 | +0.54(+1.50%) |
Jun 29, 2023 | 36.23 | 36.23 | 36.02 | 36.11 | 137,637 | -0.26(-0.72%) |
Jun 28, 2023 | 36.21 | 36.40 | 35.97 | 36.37 | 109,806 | -0.18(-0.50%) |
Jun 27, 2023 | 36.26 | 36.64 | 36.22 | 36.56 | 173,098 | +0.80(+2.23%) |
Jun 26, 2023 | 35.69 | 36.01 | 35.67 | 35.76 | 215,150 | -0.41(-1.13%) |
Jun 23, 2023 | 36.46 | 36.63 | 36.13 | 36.17 | 80,462 | -1.20(-3.22%) |
Jun 22, 2023 | 37.06 | 37.37 | 36.95 | 37.37 | 49,179 | -0.10(-0.27%) |
Jun 21, 2023 | 37.28 | 37.52 | 37.06 | 37.47 | 124,033 | -0.63(-1.65%) |
Jun 20, 2023 | 38.15 | 38.45 | 37.94 | 38.10 | 279,981 | +0.58(+1.56%) |
Jun 16, 2023 | 37.56 | 37.79 | 37.41 | 37.52 | 171,428 | -0.44(-1.17%) |
Jun 15, 2023 | 37.56 | 38.02 | 37.53 | 37.96 | 102,824 | +0.44(+1.16%) |
Jun 14, 2023 | 37.20 | 37.59 | 37.20 | 37.53 | 153,264 | +0.94(+2.58%) |
Jun 13, 2023 | 35.95 | 36.77 | 35.92 | 36.58 | 262,019 | +0.69(+1.91%) |
Jun 12, 2023 | 35.43 | 35.90 | 35.43 | 35.90 | 65,293 | +0.79(+2.24%) |
Jun 09, 2023 | 34.92 | 35.45 | 34.92 | 35.11 | 337,686 | +0.66(+1.91%) |
Jun 08, 2023 | 34.28 | 34.60 | 34.28 | 34.45 | 41,599 | +0.22(+0.65%) |
Jun 07, 2023 | 33.92 | 34.46 | 33.92 | 34.23 | 133,670 | +0.68(+2.02%) |
Jun 06, 2023 | 33.50 | 33.75 | 33.23 | 33.55 | 133,599 | -0.44(-1.31%) |
Jun 05, 2023 | 33.83 | 34.16 | 33.79 | 34.00 | 203,833 | +1.01(+3.06%) |
Jun 02, 2023 | 33.52 | 33.52 | 32.93 | 32.99 | 65,722 | -0.25(-0.75%) |
Jun 01, 2023 | 33.35 | 33.54 | 32.98 | 33.24 | 126,339 | -0.20(-0.61%) |
May 31, 2023 | 33.41 | 33.70 | 33.35 | 33.44 | 98,222 | -0.01(-0.03%) |
May 30, 2023 | 33.75 | 33.78 | 33.39 | 33.45 | 153,546 | -0.52(-1.53%) |
May 26, 2023 | 33.99 | 34.14 | 33.86 | 33.97 | 288,252 | -0.06(-0.16%) |
May 25, 2023 | 33.95 | 34.12 | 33.91 | 34.03 | 87,567 | -0.45(-1.32%) |
May 24, 2023 | 34.74 | 34.83 | 34.39 | 34.48 | 117,582 | -0.23(-0.67%) |
May 23, 2023 | 34.92 | 34.96 | 34.71 | 34.71 | 115,686 | -0.64(-1.81%) |
May 22, 2023 | 35.39 | 35.48 | 35.28 | 35.35 | 77,507 | -0.54(-1.50%) |
May 19, 2023 | 36.15 | 36.23 | 35.87 | 35.89 | 105,375 | +0.00(+0.00%) |
May 18, 2023 | 35.68 | 35.94 | 35.68 | 35.89 | 61,665 | +0.32(+0.91%) |
May 17, 2023 | 35.38 | 35.62 | 35.37 | 35.56 | 45,030 | -0.07(-0.21%) |
May 16, 2023 | 35.69 | 35.80 | 35.47 | 35.64 | 61,269 | +0.28(+0.79%) |
May 15, 2023 | 35.32 | 35.37 | 35.18 | 35.36 | 44,840 | -0.46(-1.29%) |
May 12, 2023 | 35.71 | 35.87 | 35.62 | 35.82 | 34,081 | -0.03(-0.08%) |
May 11, 2023 | 35.76 | 35.90 | 35.57 | 35.85 | 31,712 | -0.35(-0.97%) |
May 10, 2023 | 36.13 | 36.30 | 36.01 | 36.20 | 54,918 | +0.59(+1.66%) |
May 09, 2023 | 35.16 | 35.73 | 35.12 | 35.61 | 38,009 | +0.38(+1.08%) |
May 08, 2023 | 35.11 | 35.32 | 35.11 | 35.23 | 44,576 | +0.01(+0.03%) |
May 05, 2023 | 35.30 | 35.30 | 35.06 | 35.22 | 59,959 | +0.22(+0.64%) |
May 04, 2023 | 35.20 | 35.37 | 34.92 | 35.00 | 101,693 | -0.39(-1.10%) |
May 03, 2023 | 35.26 | 35.48 | 35.08 | 35.39 | 244,246 | -0.79(-2.18%) |
May 02, 2023 | 36.50 | 36.50 | 36.06 | 36.18 | 138,665 | +0.64(+1.80%) |
May 01, 2023 | 35.30 | 35.71 | 35.30 | 35.54 | 154,201 | -0.55(-1.51%) |
Apr 28, 2023 | 36.13 | 36.22 | 35.96 | 36.08 | 62,273 | +0.16(+0.44%) |
Apr 27, 2023 | 35.67 | 36.01 | 35.47 | 35.93 | 81,347 | +0.35(+0.99%) |
Apr 26, 2023 | 35.67 | 35.77 | 35.39 | 35.57 | 76,775 | -0.03(-0.08%) |
Apr 25, 2023 | 36.02 | 36.31 | 35.58 | 35.60 | 124,323 | -0.76(-2.09%) |
Apr 24, 2023 | 36.04 | 36.44 | 35.90 | 36.36 | 107,817 | -0.32(-0.86%) |
Apr 21, 2023 | 36.76 | 36.82 | 36.34 | 36.68 | 101,723 | -0.32(-0.88%) |
Apr 20, 2023 | 37.08 | 37.23 | 36.92 | 37.00 | 121,140 | -0.81(-2.13%) |
Apr 19, 2023 | 38.02 | 38.22 | 37.60 | 37.81 | 90,591 | -0.22(-0.58%) |
Apr 18, 2023 | 37.60 | 38.07 | 37.60 | 38.03 | 68,432 | +0.76(+2.04%) |
Apr 17, 2023 | 37.27 | 37.48 | 37.13 | 37.27 | 101,663 | -0.37(-0.98%) |
Apr 14, 2023 | 37.58 | 37.78 | 37.56 | 37.64 | 56,739 | -0.17(-0.44%) |
Apr 13, 2023 | 37.90 | 37.90 | 37.66 | 37.81 | 44,567 | -0.21(-0.56%) |
Apr 12, 2023 | 37.71 | 38.09 | 37.71 | 38.02 | 42,367 | +0.01(+0.02%) |
Apr 11, 2023 | 38.09 | 38.24 | 37.99 | 38.01 | 179,446 | +0.27(+0.71%) |
Apr 10, 2023 | 37.72 | 37.90 | 37.56 | 37.74 | 60,920 | -0.09(-0.25%) |
Apr 06, 2023 | 37.81 | 37.94 | 37.71 | 37.83 | 42,173 | -0.13(-0.34%) |
Apr 05, 2023 | 37.94 | 37.97 | 37.74 | 37.96 | 50,252 | +0.39(+1.04%) |
Apr 04, 2023 | 37.97 | 37.97 | 37.52 | 37.57 | 93,537 | -0.36(-0.95%) |