Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 37.85 | 38.06 | 37.76 | 37.94 | 27,699 | +0.44(+1.17%) |
Jun 29, 2023 | 37.42 | 37.56 | 37.33 | 37.50 | 14,614 | +0.11(+0.29%) |
Jun 28, 2023 | 37.17 | 37.55 | 37.17 | 37.39 | 24,622 | +0.07(+0.19%) |
Jun 27, 2023 | 36.94 | 37.39 | 36.90 | 37.32 | 11,203 | +0.57(+1.54%) |
Jun 26, 2023 | 37.14 | 37.29 | 36.76 | 36.76 | 19,747 | -0.46(-1.23%) |
Jun 23, 2023 | 37.16 | 37.47 | 37.10 | 37.21 | 13,180 | -0.34(-0.90%) |
Jun 22, 2023 | 37.07 | 37.56 | 37.07 | 37.55 | 21,114 | +0.30(+0.81%) |
Jun 21, 2023 | 37.66 | 37.66 | 37.22 | 37.25 | 40,949 | -0.49(-1.29%) |
Jun 20, 2023 | 37.58 | 37.82 | 37.51 | 37.73 | 21,333 | -0.01(-0.03%) |
Jun 16, 2023 | 38.12 | 38.17 | 37.74 | 37.74 | 28,503 | -0.16(-0.42%) |
Jun 15, 2023 | 37.37 | 38.05 | 37.26 | 37.90 | 18,070 | +0.46(+1.22%) |
Jun 14, 2023 | 37.23 | 37.61 | 37.14 | 37.45 | 45,704 | +0.16(+0.43%) |
Jun 13, 2023 | 37.25 | 37.31 | 37.04 | 37.29 | 38,115 | +0.31(+0.83%) |
Jun 12, 2023 | 36.66 | 37.00 | 36.58 | 36.98 | 20,415 | +0.56(+1.53%) |
Jun 09, 2023 | 36.43 | 36.72 | 36.38 | 36.42 | 46,624 | +0.15(+0.41%) |
Jun 08, 2023 | 35.93 | 36.29 | 35.89 | 36.28 | 20,487 | +0.39(+1.08%) |
Jun 07, 2023 | 36.43 | 36.51 | 35.82 | 35.89 | 199,394 | -0.50(-1.36%) |
Jun 06, 2023 | 36.20 | 36.43 | 36.17 | 36.38 | 24,512 | +0.11(+0.30%) |
Jun 05, 2023 | 36.22 | 36.38 | 36.18 | 36.28 | 47,457 | +0.02(+0.05%) |
Jun 02, 2023 | 36.02 | 36.31 | 36.02 | 36.26 | 14,114 | +0.48(+1.33%) |
Jun 01, 2023 | 35.36 | 35.88 | 35.33 | 35.78 | 251,470 | +0.49(+1.38%) |
May 31, 2023 | 35.36 | 35.43 | 35.20 | 35.29 | 19,625 | -0.32(-0.89%) |
May 30, 2023 | 35.80 | 35.97 | 35.50 | 35.61 | 43,738 | +0.02(+0.06%) |
May 26, 2023 | 35.15 | 35.63 | 35.15 | 35.59 | 426,660 | +0.60(+1.70%) |
May 25, 2023 | 34.85 | 35.07 | 34.68 | 35.00 | 20,383 | +0.64(+1.85%) |
May 24, 2023 | 34.42 | 34.44 | 34.21 | 34.36 | 27,802 | -0.21(-0.60%) |
May 23, 2023 | 34.95 | 34.95 | 34.55 | 34.57 | 32,528 | -0.49(-1.39%) |
May 22, 2023 | 35.17 | 35.22 | 35.04 | 35.05 | 21,818 | -0.09(-0.25%) |
May 19, 2023 | 35.22 | 35.28 | 35.08 | 35.14 | 35,998 | -0.07(-0.20%) |
May 18, 2023 | 34.78 | 35.21 | 34.78 | 35.21 | 19,396 | +0.45(+1.29%) |
May 17, 2023 | 34.54 | 34.83 | 34.43 | 34.77 | 184,056 | +0.39(+1.12%) |
May 16, 2023 | 34.52 | 34.52 | 34.38 | 34.38 | 16,644 | -0.21(-0.60%) |
May 15, 2023 | 34.45 | 34.59 | 34.37 | 34.59 | 12,872 | +0.15(+0.43%) |
May 12, 2023 | 34.54 | 34.59 | 34.21 | 34.44 | 21,931 | -0.01(-0.03%) |
May 11, 2023 | 34.37 | 34.46 | 34.22 | 34.45 | 30,320 | -0.09(-0.26%) |
May 10, 2023 | 34.65 | 34.66 | 34.21 | 34.54 | 32,294 | +0.18(+0.52%) |
May 09, 2023 | 34.38 | 34.43 | 34.31 | 34.36 | 23,145 | -0.13(-0.37%) |
May 08, 2023 | 34.50 | 34.53 | 34.40 | 34.49 | 25,552 | -0.02(-0.06%) |
May 05, 2023 | 34.22 | 34.55 | 34.22 | 34.51 | 51,297 | +0.66(+1.94%) |
May 04, 2023 | 33.93 | 33.99 | 33.84 | 33.85 | 27,104 | -0.28(-0.81%) |
May 03, 2023 | 34.29 | 34.49 | 34.12 | 34.13 | 51,149 | -0.16(-0.46%) |
May 02, 2023 | 34.56 | 34.62 | 34.14 | 34.29 | 12,706 | -0.45(-1.29%) |
May 01, 2023 | 34.72 | 34.81 | 34.67 | 34.74 | 15,541 | +0.06(+0.17%) |
Apr 28, 2023 | 34.34 | 34.68 | 34.33 | 34.68 | 17,933 | +0.32(+0.92%) |
Apr 27, 2023 | 34.00 | 34.36 | 33.88 | 34.36 | 28,126 | +0.62(+1.82%) |
Apr 26, 2023 | 33.95 | 34.03 | 33.67 | 33.74 | 35,045 | -0.08(-0.23%) |
Apr 25, 2023 | 34.26 | 34.26 | 33.82 | 33.82 | 23,039 | -0.59(-1.70%) |
Apr 24, 2023 | 34.46 | 34.50 | 34.29 | 34.41 | 21,592 | -0.03(-0.09%) |
Apr 21, 2023 | 34.36 | 34.45 | 34.23 | 34.44 | 107,618 | +0.13(+0.38%) |
Apr 20, 2023 | 34.21 | 34.49 | 34.19 | 34.31 | 36,830 | -0.20(-0.59%) |
Apr 19, 2023 | 34.33 | 34.56 | 34.33 | 34.51 | 17,585 | +0.01(+0.01%) |
Apr 18, 2023 | 34.55 | 34.59 | 34.39 | 34.51 | 39,979 | +0.14(+0.40%) |
Apr 17, 2023 | 34.45 | 34.45 | 34.18 | 34.37 | 20,536 | +0.07(+0.20%) |
Apr 14, 2023 | 34.38 | 34.43 | 34.08 | 34.30 | 37,313 | -0.10(-0.28%) |
Apr 13, 2023 | 34.07 | 34.44 | 34.01 | 34.40 | 84,481 | +0.49(+1.45%) |
Apr 12, 2023 | 34.23 | 34.23 | 33.86 | 33.90 | 29,547 | -0.15(-0.44%) |
Apr 11, 2023 | 34.08 | 34.17 | 33.99 | 34.05 | 77,730 | +0.01(+0.03%) |
Apr 10, 2023 | 33.74 | 34.04 | 33.72 | 34.04 | 48,216 | +0.01(+0.03%) |
Apr 06, 2023 | 33.89 | 34.04 | 33.71 | 34.03 | 40,391 | +0.07(+0.20%) |
Apr 05, 2023 | 34.02 | 34.09 | 33.84 | 33.96 | 35,529 | -0.16(-0.47%) |
Apr 04, 2023 | 34.23 | 34.29 | 34.02 | 34.12 | 27,225 | -0.07(-0.20%) |