Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 34.14 | 34.30 | 34.09 | 34.22 | 4,222,417 | +0.36(+1.06%) |
Jun 29, 2023 | 33.74 | 33.86 | 33.67 | 33.86 | 310,107 | +0.21(+0.64%) |
Jun 28, 2023 | 33.54 | 33.80 | 33.54 | 33.65 | 250,158 | -0.01(-0.04%) |
Jun 27, 2023 | 33.40 | 33.74 | 33.38 | 33.66 | 212,120 | +0.31(+0.93%) |
Jun 26, 2023 | 33.51 | 33.58 | 33.35 | 33.35 | 69,566 | -0.16(-0.48%) |
Jun 23, 2023 | 33.50 | 33.57 | 33.43 | 33.51 | 28,936 | -0.23(-0.68%) |
Jun 22, 2023 | 33.49 | 33.74 | 33.49 | 33.74 | 40,984 | +0.15(+0.45%) |
Jun 21, 2023 | 33.57 | 33.67 | 33.53 | 33.59 | 22,251 | -0.08(-0.25%) |
Jun 20, 2023 | 33.71 | 33.76 | 33.54 | 33.67 | 147,739 | -0.13(-0.38%) |
Jun 16, 2023 | 33.92 | 33.92 | 33.78 | 33.80 | 33,819 | +0.02(+0.06%) |
Jun 15, 2023 | 33.57 | 33.84 | 33.56 | 33.78 | 321,930 | +0.22(+0.66%) |
Jun 14, 2023 | 33.65 | 33.65 | 33.38 | 33.56 | 30,284 | +0.03(+0.09%) |
Jun 13, 2023 | 33.50 | 33.56 | 33.43 | 33.53 | 98,983 | +0.23(+0.68%) |
Jun 12, 2023 | 33.13 | 33.33 | 33.09 | 33.30 | 41,086 | +0.24(+0.72%) |
Jun 09, 2023 | 33.23 | 33.23 | 32.99 | 33.07 | 31,944 | +0.05(+0.15%) |
Jun 08, 2023 | 32.79 | 33.07 | 32.79 | 33.02 | 21,692 | +0.17(+0.51%) |
Jun 07, 2023 | 33.03 | 33.03 | 32.78 | 32.85 | 96,311 | -0.07(-0.21%) |
Jun 06, 2023 | 32.77 | 32.97 | 32.77 | 32.92 | 26,193 | +0.08(+0.24%) |
Jun 05, 2023 | 32.84 | 33.04 | 32.64 | 32.84 | 16,386 | -0.03(-0.09%) |
Jun 02, 2023 | 32.64 | 32.94 | 32.63 | 32.87 | 30,455 | +0.37(+1.14%) |
Jun 01, 2023 | 32.15 | 32.53 | 32.13 | 32.50 | 30,714 | +0.29(+0.90%) |
May 31, 2023 | 32.27 | 32.29 | 32.11 | 32.21 | 27,481 | -0.14(-0.43%) |
May 30, 2023 | 32.43 | 32.53 | 32.32 | 32.35 | 29,034 | +0.01(+0.03%) |
May 26, 2023 | 31.96 | 32.41 | 31.96 | 32.34 | 25,863 | +0.34(+1.06%) |
May 25, 2023 | 32.12 | 32.12 | 31.85 | 32.00 | 30,978 | +0.27(+0.86%) |
May 24, 2023 | 31.76 | 31.86 | 31.68 | 31.73 | 133,000 | -0.23(-0.72%) |
May 23, 2023 | 32.21 | 32.24 | 31.96 | 31.96 | 48,180 | -0.29(-0.90%) |
May 22, 2023 | 32.35 | 32.37 | 32.24 | 32.25 | 58,024 | -0.04(-0.12%) |
May 19, 2023 | 32.35 | 32.41 | 32.18 | 32.29 | 25,360 | -0.02(-0.06%) |
May 18, 2023 | 32.00 | 32.31 | 32.00 | 32.31 | 19,316 | +0.31(+0.97%) |
May 17, 2023 | 31.82 | 32.06 | 31.73 | 32.00 | 16,808 | +0.32(+1.01%) |
May 16, 2023 | 31.78 | 31.85 | 31.68 | 31.68 | 24,945 | -0.18(-0.56%) |
May 15, 2023 | 31.74 | 31.89 | 31.74 | 31.86 | 20,060 | +0.08(+0.25%) |
May 12, 2023 | 31.93 | 31.93 | 31.62 | 31.78 | 10,931 | -0.04(-0.13%) |
May 11, 2023 | 31.77 | 31.88 | 31.70 | 31.82 | 83,154 | -0.05(-0.16%) |
May 10, 2023 | 31.15 | 31.94 | 31.15 | 31.87 | 19,965 | +0.11(+0.35%) |
May 09, 2023 | 31.77 | 31.85 | 31.76 | 31.76 | 53,907 | -0.15(-0.45%) |
May 08, 2023 | 32.05 | 32.05 | 31.80 | 31.91 | 45,012 | +0.07(+0.20%) |
May 05, 2023 | 31.73 | 31.91 | 31.73 | 31.84 | 81,609 | +0.44(+1.40%) |
May 04, 2023 | 31.46 | 31.53 | 31.36 | 31.40 | 41,726 | -0.18(-0.57%) |
May 03, 2023 | 31.76 | 31.96 | 31.58 | 31.58 | 34,535 | -0.18(-0.57%) |
May 02, 2023 | 31.94 | 31.94 | 31.63 | 31.76 | 94,337 | -0.35(-1.09%) |
May 01, 2023 | 32.05 | 32.19 | 32.05 | 32.11 | 27,836 | -0.01(-0.03%) |
Apr 28, 2023 | 31.73 | 32.12 | 31.73 | 32.12 | 9,067 | +0.26(+0.82%) |
Apr 27, 2023 | 31.45 | 31.87 | 31.45 | 31.86 | 55,142 | +0.48(+1.53%) |
Apr 26, 2023 | 31.54 | 31.58 | 31.34 | 31.38 | 29,736 | -0.14(-0.44%) |
Apr 25, 2023 | 31.76 | 31.76 | 31.49 | 31.52 | 34,032 | -0.35(-1.10%) |
Apr 24, 2023 | 31.92 | 31.92 | 31.76 | 31.87 | 113,807 | +0.02(+0.06%) |
Apr 21, 2023 | 31.86 | 31.89 | 31.73 | 31.85 | 364,156 | +0.04(+0.13%) |
Apr 20, 2023 | 31.86 | 31.97 | 31.72 | 31.81 | 151,872 | -0.15(-0.47%) |
Apr 19, 2023 | 31.86 | 32.02 | 31.86 | 31.96 | 74,777 | +0.00(+0.00%) |
Apr 18, 2023 | 32.00 | 32.03 | 31.88 | 31.96 | 43,757 | +0.02(+0.06%) |
Apr 17, 2023 | 31.77 | 31.94 | 31.77 | 31.94 | 13,989 | +0.03(+0.09%) |
Apr 14, 2023 | 31.97 | 31.99 | 31.74 | 31.91 | 20,606 | +0.00(+0.00%) |
Apr 13, 2023 | 31.68 | 31.95 | 31.68 | 31.91 | 121,882 | +0.33(+1.04%) |
Apr 12, 2023 | 31.85 | 31.85 | 31.56 | 31.58 | 22,901 | -0.12(-0.37%) |
Apr 11, 2023 | 31.71 | 31.82 | 31.66 | 31.70 | 66,830 | +0.03(+0.11%) |
Apr 10, 2023 | 31.52 | 31.66 | 31.48 | 31.66 | 548,789 | +0.01(+0.04%) |
Apr 06, 2023 | 31.51 | 31.70 | 31.49 | 31.65 | 24,904 | +0.09(+0.29%) |
Apr 05, 2023 | 31.56 | 31.60 | 31.48 | 31.56 | 82,584 | -0.04(-0.13%) |
Apr 04, 2023 | 31.76 | 31.78 | 31.55 | 31.60 | 15,702 | -0.13(-0.41%) |