Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 35.22 | 35.53 | 34.72 | 35.17 | 77,459 | +0.39(+1.11%) |
Jun 29, 2023 | 34.21 | 34.79 | 33.95 | 34.79 | 60,571 | +0.79(+2.31%) |
Jun 28, 2023 | 33.25 | 34.05 | 32.70 | 34.00 | 80,541 | +0.65(+1.94%) |
Jun 27, 2023 | 33.11 | 33.50 | 32.76 | 33.35 | 56,159 | +0.22(+0.66%) |
Jun 26, 2023 | 32.02 | 33.51 | 32.02 | 33.14 | 374,041 | +1.08(+3.38%) |
Jun 23, 2023 | 31.90 | 32.21 | 31.56 | 32.05 | 118,960 | -0.52(-1.59%) |
Jun 22, 2023 | 32.78 | 32.87 | 32.30 | 32.57 | 277,919 | -0.87(-2.62%) |
Jun 21, 2023 | 32.72 | 33.95 | 32.62 | 33.44 | 329,680 | +0.53(+1.60%) |
Jun 20, 2023 | 34.11 | 34.11 | 32.45 | 32.92 | 422,840 | -1.56(-4.52%) |
Jun 16, 2023 | 34.82 | 34.98 | 34.31 | 34.47 | 36,808 | -0.05(-0.15%) |
Jun 15, 2023 | 33.82 | 35.05 | 33.82 | 34.53 | 400,366 | +0.71(+2.09%) |
Jun 14, 2023 | 35.24 | 35.46 | 33.33 | 33.82 | 369,977 | -0.75(-2.16%) |
Jun 13, 2023 | 34.86 | 35.89 | 34.57 | 34.57 | 53,269 | +0.32(+0.93%) |
Jun 12, 2023 | 33.87 | 34.89 | 33.78 | 34.25 | 69,034 | -0.73(-2.07%) |
Jun 09, 2023 | 35.24 | 35.59 | 34.75 | 34.97 | 34,461 | -0.32(-0.90%) |
Jun 08, 2023 | 35.74 | 35.84 | 34.25 | 35.29 | 71,788 | -0.36(-1.00%) |
Jun 07, 2023 | 34.12 | 35.73 | 34.12 | 35.65 | 109,214 | +1.81(+5.35%) |
Jun 06, 2023 | 32.48 | 33.90 | 32.43 | 33.84 | 401,215 | +0.51(+1.52%) |
Jun 05, 2023 | 34.31 | 34.81 | 33.23 | 33.33 | 177,968 | -0.42(-1.24%) |
Jun 02, 2023 | 32.99 | 34.09 | 32.69 | 33.75 | 435,634 | +1.90(+5.96%) |
Jun 01, 2023 | 31.15 | 32.56 | 30.89 | 31.85 | 86,923 | +0.72(+2.30%) |
May 31, 2023 | 31.23 | 31.55 | 30.91 | 31.14 | 235,942 | -1.13(-3.51%) |
May 30, 2023 | 31.90 | 32.27 | 31.54 | 32.27 | 190,907 | -0.63(-1.90%) |
May 26, 2023 | 33.54 | 33.76 | 32.60 | 32.90 | 47,457 | -0.30(-0.90%) |
May 25, 2023 | 33.55 | 33.55 | 32.59 | 33.19 | 73,835 | -1.21(-3.53%) |
May 24, 2023 | 34.65 | 34.89 | 33.91 | 34.41 | 55,336 | +0.32(+0.93%) |
May 23, 2023 | 34.10 | 34.87 | 33.92 | 34.09 | 80,392 | +0.64(+1.91%) |
May 22, 2023 | 33.56 | 34.09 | 33.40 | 33.45 | 58,712 | -0.21(-0.62%) |
May 19, 2023 | 33.90 | 34.22 | 33.37 | 33.66 | 320,141 | +0.42(+1.26%) |
May 18, 2023 | 32.42 | 33.29 | 31.98 | 33.24 | 123,814 | +0.48(+1.46%) |
May 17, 2023 | 32.17 | 33.10 | 31.78 | 32.77 | 87,199 | +1.22(+3.88%) |
May 16, 2023 | 33.06 | 33.06 | 31.49 | 31.54 | 319,749 | -1.63(-4.91%) |
May 15, 2023 | 33.04 | 33.55 | 32.64 | 33.17 | 43,718 | +0.28(+0.85%) |
May 12, 2023 | 33.35 | 33.46 | 32.41 | 32.90 | 382,174 | +0.09(+0.27%) |
May 11, 2023 | 32.85 | 33.10 | 32.28 | 32.81 | 334,708 | -0.80(-2.37%) |
May 10, 2023 | 34.74 | 34.74 | 33.11 | 33.60 | 79,863 | -0.81(-2.34%) |
May 09, 2023 | 34.03 | 34.98 | 33.68 | 34.41 | 49,841 | +0.05(+0.14%) |
May 08, 2023 | 35.30 | 35.64 | 34.36 | 34.36 | 64,203 | +0.00(+0.00%) |
May 05, 2023 | 33.84 | 34.88 | 33.84 | 34.36 | 159,764 | +1.79(+5.49%) |
May 04, 2023 | 33.36 | 34.00 | 32.45 | 32.57 | 101,113 | -0.83(-2.50%) |
May 03, 2023 | 33.79 | 34.45 | 33.37 | 33.40 | 92,360 | -1.33(-3.84%) |
May 02, 2023 | 37.23 | 37.23 | 34.00 | 34.74 | 135,658 | -3.26(-8.58%) |
May 01, 2023 | 37.88 | 38.79 | 37.61 | 38.00 | 79,237 | -0.82(-2.10%) |
Apr 28, 2023 | 37.48 | 39.29 | 37.26 | 38.81 | 75,681 | +1.10(+2.93%) |
Apr 27, 2023 | 37.41 | 37.87 | 36.72 | 37.71 | 42,119 | +0.30(+0.80%) |
Apr 26, 2023 | 38.25 | 38.60 | 37.08 | 37.41 | 68,418 | -1.06(-2.76%) |
Apr 25, 2023 | 39.27 | 39.34 | 38.06 | 38.47 | 59,201 | -1.51(-3.78%) |
Apr 24, 2023 | 38.55 | 40.35 | 38.55 | 39.98 | 61,548 | +1.12(+2.89%) |
Apr 21, 2023 | 39.57 | 39.57 | 38.50 | 38.86 | 74,207 | -0.50(-1.26%) |
Apr 20, 2023 | 38.98 | 39.36 | 38.40 | 39.36 | 89,542 | -0.69(-1.71%) |
Apr 19, 2023 | 39.55 | 40.05 | 39.17 | 40.04 | 45,108 | -0.24(-0.59%) |
Apr 18, 2023 | 39.78 | 40.47 | 39.43 | 40.28 | 47,768 | +0.29(+0.72%) |
Apr 17, 2023 | 40.75 | 40.97 | 39.74 | 39.99 | 111,547 | -1.03(-2.52%) |
Apr 14, 2023 | 41.17 | 41.35 | 40.55 | 41.03 | 40,490 | +0.23(+0.56%) |
Apr 13, 2023 | 40.28 | 41.00 | 40.11 | 40.80 | 41,407 | +0.42(+1.03%) |
Apr 12, 2023 | 40.76 | 41.00 | 40.22 | 40.38 | 66,024 | +0.09(+0.22%) |
Apr 11, 2023 | 39.98 | 40.79 | 39.64 | 40.29 | 141,073 | +0.71(+1.78%) |
Apr 10, 2023 | 39.16 | 40.44 | 39.16 | 39.59 | 65,435 | +0.65(+1.66%) |
Apr 06, 2023 | 40.10 | 40.10 | 38.78 | 38.94 | 72,488 | -1.22(-3.04%) |
Apr 05, 2023 | 39.28 | 40.16 | 38.61 | 40.16 | 115,954 | +1.09(+2.80%) |
Apr 04, 2023 | 40.80 | 40.80 | 38.36 | 39.07 | 104,900 | -1.41(-3.49%) |