Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 33.14 | 33.66 | 33.06 | 33.27 | 621,462 | +0.18(+0.55%) |
Jun 29, 2023 | 32.05 | 33.13 | 32.02 | 33.08 | 759,676 | +1.01(+3.15%) |
Jun 28, 2023 | 32.27 | 32.32 | 31.52 | 32.07 | 608,677 | -0.30(-0.92%) |
Jun 27, 2023 | 31.43 | 32.43 | 31.30 | 32.37 | 618,795 | +1.19(+3.83%) |
Jun 26, 2023 | 30.84 | 31.49 | 30.64 | 31.18 | 927,420 | +0.06(+0.19%) |
Jun 23, 2023 | 31.28 | 31.78 | 30.95 | 31.12 | 815,226 | -0.30(-0.95%) |
Jun 22, 2023 | 32.23 | 32.23 | 30.50 | 31.42 | 1,246,245 | -1.17(-3.60%) |
Jun 21, 2023 | 32.69 | 33.14 | 32.27 | 32.59 | 696,809 | -0.04(-0.12%) |
Jun 20, 2023 | 32.24 | 32.79 | 32.24 | 32.63 | 655,379 | +0.16(+0.50%) |
Jun 16, 2023 | 32.99 | 32.99 | 32.27 | 32.47 | 1,341,679 | -0.24(-0.74%) |
Jun 15, 2023 | 32.79 | 33.26 | 32.55 | 32.71 | 685,410 | -0.02(-0.06%) |
Jun 14, 2023 | 33.15 | 33.21 | 32.36 | 32.73 | 1,262,155 | -0.29(-0.87%) |
Jun 13, 2023 | 32.19 | 33.02 | 32.06 | 33.02 | 913,358 | +0.83(+2.57%) |
Jun 12, 2023 | 31.77 | 32.47 | 31.53 | 32.19 | 1,116,352 | +0.61(+1.92%) |
Jun 09, 2023 | 32.25 | 32.41 | 31.49 | 31.58 | 636,827 | -0.71(-2.20%) |
Jun 08, 2023 | 32.66 | 32.78 | 31.91 | 32.29 | 889,292 | -0.53(-1.61%) |
Jun 07, 2023 | 31.95 | 33.03 | 31.75 | 32.82 | 1,373,588 | +1.26(+3.99%) |
Jun 06, 2023 | 31.01 | 31.74 | 30.68 | 31.56 | 580,178 | +0.35(+1.11%) |
Jun 05, 2023 | 31.65 | 31.65 | 31.09 | 31.22 | 520,558 | -0.53(-1.67%) |
Jun 02, 2023 | 30.75 | 31.93 | 30.59 | 31.75 | 872,785 | +1.45(+4.80%) |
Jun 01, 2023 | 30.24 | 30.59 | 29.97 | 30.29 | 784,035 | +0.15(+0.51%) |
May 31, 2023 | 30.85 | 30.87 | 29.77 | 30.14 | 899,897 | -0.77(-2.49%) |
May 30, 2023 | 31.41 | 31.65 | 30.81 | 30.91 | 780,056 | -0.47(-1.50%) |
May 26, 2023 | 31.23 | 31.66 | 31.13 | 31.38 | 586,414 | +0.08(+0.25%) |
May 25, 2023 | 32.27 | 32.27 | 30.93 | 31.30 | 705,237 | -0.85(-2.63%) |
May 24, 2023 | 31.69 | 32.29 | 31.37 | 32.15 | 827,766 | +0.39(+1.24%) |
May 23, 2023 | 31.89 | 32.79 | 31.74 | 31.76 | 1,057,456 | +0.07(+0.21%) |
May 22, 2023 | 32.92 | 33.07 | 31.50 | 31.69 | 1,469,022 | -1.23(-3.74%) |
May 19, 2023 | 33.83 | 33.83 | 32.54 | 32.92 | 983,504 | -0.52(-1.54%) |
May 18, 2023 | 32.29 | 33.57 | 32.24 | 33.43 | 1,507,666 | +1.20(+3.73%) |
May 17, 2023 | 30.70 | 32.46 | 30.60 | 32.23 | 1,669,696 | +1.82(+5.99%) |
May 16, 2023 | 29.92 | 30.50 | 29.54 | 30.41 | 971,331 | +0.39(+1.30%) |
May 15, 2023 | 29.79 | 30.21 | 29.49 | 30.02 | 892,554 | +0.27(+0.90%) |
May 12, 2023 | 30.37 | 30.46 | 29.52 | 29.75 | 1,456,918 | -0.57(-1.89%) |
May 11, 2023 | 32.39 | 33.46 | 29.99 | 30.32 | 3,164,261 | -0.93(-2.96%) |
May 10, 2023 | 32.11 | 32.15 | 30.68 | 31.25 | 1,931,906 | -0.49(-1.53%) |
May 09, 2023 | 31.89 | 32.19 | 31.41 | 31.74 | 2,006,712 | -0.10(-0.30%) |
May 08, 2023 | 31.41 | 31.87 | 31.41 | 31.83 | 1,610,676 | +0.54(+1.74%) |
May 05, 2023 | 31.56 | 31.83 | 30.85 | 31.29 | 1,192,617 | +0.08(+0.24%) |
May 04, 2023 | 31.04 | 31.52 | 30.80 | 31.21 | 808,586 | +0.12(+0.40%) |
May 03, 2023 | 31.79 | 32.06 | 30.97 | 31.09 | 917,992 | -0.65(-2.04%) |
May 02, 2023 | 32.21 | 32.21 | 31.14 | 31.74 | 802,540 | -0.11(-0.36%) |
May 01, 2023 | 32.11 | 32.71 | 31.80 | 31.85 | 708,976 | -0.30(-0.92%) |
Apr 28, 2023 | 31.66 | 32.25 | 31.52 | 32.15 | 1,140,962 | +0.64(+2.03%) |
Apr 27, 2023 | 31.06 | 31.61 | 30.77 | 31.51 | 736,181 | +0.82(+2.67%) |
Apr 26, 2023 | 30.51 | 31.24 | 30.51 | 30.69 | 834,351 | +0.11(+0.37%) |
Apr 25, 2023 | 30.86 | 31.13 | 30.17 | 30.57 | 1,041,010 | -0.54(-1.75%) |
Apr 24, 2023 | 31.58 | 31.75 | 30.75 | 31.12 | 1,290,648 | -0.58(-1.84%) |
Apr 21, 2023 | 31.41 | 32.05 | 31.13 | 31.70 | 929,217 | +0.33(+1.06%) |
Apr 20, 2023 | 31.23 | 31.60 | 31.06 | 31.36 | 658,985 | -0.05(-0.15%) |
Apr 19, 2023 | 31.11 | 31.68 | 31.04 | 31.41 | 904,318 | +0.06(+0.18%) |
Apr 18, 2023 | 31.50 | 31.78 | 31.25 | 31.35 | 858,557 | +0.12(+0.40%) |
Apr 17, 2023 | 31.09 | 31.56 | 30.57 | 31.23 | 1,434,789 | +0.06(+0.18%) |
Apr 14, 2023 | 31.35 | 31.75 | 30.78 | 31.17 | 1,503,988 | -0.11(-0.37%) |
Apr 13, 2023 | 31.73 | 31.92 | 31.16 | 31.29 | 1,199,309 | -0.25(-0.79%) |
Apr 12, 2023 | 33.29 | 33.29 | 31.50 | 31.54 | 1,048,740 | -1.51(-4.56%) |
Apr 11, 2023 | 32.60 | 33.61 | 32.60 | 33.04 | 1,271,310 | +0.20(+0.61%) |
Apr 10, 2023 | 32.15 | 32.95 | 32.00 | 32.84 | 2,137,310 | +0.84(+2.62%) |
Apr 06, 2023 | 32.29 | 32.34 | 31.73 | 32.00 | 1,330,121 | -0.14(-0.45%) |
Apr 05, 2023 | 32.63 | 32.73 | 31.71 | 32.15 | 892,655 | -0.76(-2.32%) |
Apr 04, 2023 | 33.38 | 33.48 | 32.45 | 32.91 | 500,917 | -0.16(-0.49%) |