Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 35.20 | 35.23 | 34.83 | 34.93 | 870,994 | -0.04(-0.11%) |
Jun 29, 2023 | 34.63 | 35.08 | 34.56 | 34.97 | 1,110,670 | +0.49(+1.41%) |
Jun 28, 2023 | 34.25 | 34.67 | 34.09 | 34.49 | 1,435,226 | +0.12(+0.34%) |
Jun 27, 2023 | 33.62 | 34.45 | 33.16 | 34.37 | 1,959,644 | +1.05(+3.14%) |
Jun 26, 2023 | 32.81 | 33.63 | 32.81 | 33.32 | 980,231 | +0.60(+1.84%) |
Jun 23, 2023 | 33.33 | 33.43 | 32.61 | 32.72 | 2,013,809 | -0.76(-2.26%) |
Jun 22, 2023 | 33.73 | 33.73 | 33.41 | 33.48 | 1,659,670 | -0.26(-0.78%) |
Jun 21, 2023 | 33.47 | 33.83 | 33.26 | 33.74 | 1,051,751 | +0.31(+0.93%) |
Jun 20, 2023 | 33.55 | 33.58 | 33.06 | 33.43 | 1,181,204 | -0.30(-0.89%) |
Jun 16, 2023 | 33.89 | 34.07 | 33.66 | 33.73 | 1,809,444 | -0.16(-0.49%) |
Jun 15, 2023 | 33.07 | 33.92 | 32.99 | 33.90 | 1,676,425 | +1.07(+3.25%) |
May 08, 2023 | 32.63 | 33.14 | 32.52 | 32.83 | 1,830,049 | +0.13(+0.41%) |
May 05, 2023 | 32.52 | 32.90 | 32.18 | 32.69 | 1,394,313 | +0.81(+2.55%) |
May 04, 2023 | 31.42 | 32.46 | 30.66 | 31.88 | 2,532,041 | -1.59(-4.75%) |
May 03, 2023 | 33.55 | 34.26 | 33.35 | 33.47 | 1,599,168 | +0.21(+0.63%) |
May 02, 2023 | 33.74 | 33.88 | 32.72 | 33.26 | 1,586,767 | -0.57(-1.70%) |
May 01, 2023 | 33.83 | 34.38 | 33.72 | 33.83 | 1,439,269 | -0.15(-0.45%) |
Apr 28, 2023 | 33.13 | 34.14 | 33.06 | 33.99 | 1,024,417 | +0.88(+2.66%) |
Apr 27, 2023 | 32.76 | 33.27 | 31.79 | 33.11 | 1,839,044 | +0.41(+1.26%) |
Apr 26, 2023 | 32.80 | 33.19 | 32.44 | 32.69 | 1,200,918 | -0.22(-0.67%) |
Apr 25, 2023 | 33.43 | 33.57 | 32.86 | 32.91 | 1,546,414 | -0.80(-2.39%) |
Apr 24, 2023 | 34.00 | 34.02 | 33.63 | 33.72 | 706,738 | -0.27(-0.79%) |
Apr 21, 2023 | 34.09 | 34.14 | 33.47 | 33.99 | 817,946 | +0.00(+0.00%) |
Apr 20, 2023 | 34.25 | 34.32 | 33.90 | 33.99 | 1,723,774 | -0.36(-1.06%) |
Apr 19, 2023 | 34.21 | 34.46 | 34.00 | 34.35 | 770,856 | +0.23(+0.67%) |
Apr 18, 2023 | 34.49 | 34.52 | 34.03 | 34.12 | 812,875 | -0.25(-0.72%) |
Apr 17, 2023 | 33.84 | 34.44 | 33.78 | 34.37 | 877,144 | +0.45(+1.33%) |
Apr 14, 2023 | 34.33 | 34.56 | 33.77 | 33.92 | 847,524 | -0.27(-0.78%) |
Apr 13, 2023 | 33.88 | 34.30 | 33.62 | 34.19 | 1,234,383 | +0.18(+0.54%) |
Apr 12, 2023 | 34.30 | 34.35 | 33.75 | 34.01 | 1,164,139 | +0.13(+0.40%) |
Apr 11, 2023 | 33.53 | 34.20 | 33.42 | 33.87 | 843,877 | +0.53(+1.58%) |
Apr 10, 2023 | 33.14 | 33.59 | 33.09 | 33.35 | 763,423 | +0.20(+0.61%) |
Apr 06, 2023 | 33.23 | 33.28 | 32.87 | 33.14 | 1,248,651 | -0.02(-0.06%) |
Apr 05, 2023 | 32.34 | 33.38 | 32.33 | 33.16 | 1,949,865 | +0.46(+1.41%) |
Apr 04, 2023 | 33.49 | 33.52 | 32.45 | 32.70 | 1,342,017 | -0.52(-1.56%) |