Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 34.02 | 34.32 | 33.85 | 34.21 | 1,081,819 | +0.33(+0.98%) |
Jun 29, 2023 | 33.62 | 34.03 | 33.46 | 33.88 | 776,637 | +0.08(+0.23%) |
Jun 28, 2023 | 34.34 | 34.46 | 33.66 | 33.80 | 1,083,879 | -0.58(-1.69%) |
Jun 27, 2023 | 34.49 | 34.58 | 34.22 | 34.38 | 806,069 | +0.03(+0.08%) |
Jun 26, 2023 | 34.16 | 34.56 | 33.92 | 34.35 | 927,573 | +0.36(+1.06%) |
Jun 23, 2023 | 34.56 | 34.68 | 33.95 | 33.99 | 1,397,154 | -0.49(-1.41%) |
Jun 22, 2023 | 34.95 | 35.00 | 34.38 | 34.48 | 846,465 | -0.37(-1.07%) |
Jun 21, 2023 | 34.56 | 34.96 | 34.12 | 34.85 | 1,117,219 | +0.13(+0.38%) |
Jun 20, 2023 | 34.92 | 35.12 | 34.54 | 34.72 | 1,581,311 | -0.34(-0.98%) |
Jun 16, 2023 | 34.90 | 35.12 | 34.86 | 35.06 | 2,815,111 | +0.24(+0.68%) |
Jun 15, 2023 | 34.98 | 34.98 | 34.67 | 34.82 | 1,620,130 | +0.32(+0.94%) |
Jun 14, 2023 | 34.57 | 34.95 | 34.32 | 34.50 | 1,112,545 | -0.06(-0.17%) |
Jun 13, 2023 | 34.24 | 34.72 | 34.10 | 34.55 | 1,202,467 | +0.06(+0.17%) |
Jun 12, 2023 | 34.59 | 34.70 | 34.38 | 34.50 | 710,431 | -0.04(-0.11%) |
Jun 09, 2023 | 34.74 | 34.81 | 34.44 | 34.54 | 1,039,843 | -0.27(-0.77%) |
Jun 08, 2023 | 34.60 | 34.87 | 34.44 | 34.80 | 1,155,009 | +0.07(+0.19%) |
Jun 07, 2023 | 34.11 | 34.84 | 33.84 | 34.74 | 1,149,373 | +0.73(+2.16%) |
Jun 06, 2023 | 34.27 | 34.27 | 33.82 | 34.00 | 1,171,488 | -0.08(-0.22%) |
Jun 05, 2023 | 33.84 | 34.22 | 33.82 | 34.08 | 1,427,461 | +0.09(+0.25%) |
Jun 02, 2023 | 33.20 | 34.09 | 33.20 | 33.99 | 1,048,957 | +0.64(+1.91%) |
Jun 01, 2023 | 33.68 | 33.80 | 33.08 | 33.35 | 928,540 | -0.26(-0.77%) |
May 31, 2023 | 33.35 | 33.84 | 33.20 | 33.61 | 1,354,917 | +0.26(+0.77%) |
May 30, 2023 | 33.34 | 33.51 | 33.23 | 33.35 | 743,416 | +0.05(+0.14%) |
May 26, 2023 | 33.22 | 33.38 | 32.94 | 33.31 | 701,448 | +0.02(+0.06%) |
May 25, 2023 | 33.95 | 33.95 | 33.20 | 33.29 | 1,769,002 | -0.77(-2.27%) |
May 24, 2023 | 34.16 | 34.36 | 33.95 | 34.06 | 767,863 | -0.21(-0.61%) |
May 23, 2023 | 34.44 | 34.77 | 34.26 | 34.27 | 1,075,016 | -0.22(-0.64%) |
May 22, 2023 | 34.52 | 34.73 | 34.26 | 34.49 | 840,314 | +0.08(+0.22%) |
May 19, 2023 | 35.01 | 35.11 | 34.38 | 34.41 | 1,420,357 | -0.45(-1.28%) |
May 18, 2023 | 34.51 | 34.88 | 34.34 | 34.86 | 1,673,098 | +0.12(+0.36%) |
May 17, 2023 | 34.93 | 35.02 | 34.62 | 34.74 | 1,284,694 | -0.16(-0.46%) |
May 16, 2023 | 35.50 | 35.56 | 34.84 | 34.90 | 591,827 | -0.55(-1.56%) |
May 15, 2023 | 36.10 | 36.13 | 35.31 | 35.45 | 691,039 | -0.53(-1.48%) |
May 12, 2023 | 35.97 | 36.21 | 35.83 | 35.98 | 805,212 | +0.24(+0.67%) |
May 11, 2023 | 36.15 | 36.18 | 35.48 | 35.75 | 878,768 | -0.43(-1.19%) |
May 10, 2023 | 36.09 | 36.24 | 35.75 | 36.17 | 892,113 | +0.36(+1.01%) |
May 09, 2023 | 35.70 | 35.94 | 35.59 | 35.81 | 740,199 | +0.04(+0.11%) |
May 08, 2023 | 35.91 | 36.03 | 35.59 | 35.77 | 860,324 | -0.19(-0.53%) |
May 05, 2023 | 35.61 | 36.01 | 35.51 | 35.96 | 1,080,802 | +0.40(+1.12%) |
May 04, 2023 | 35.01 | 35.72 | 34.47 | 35.56 | 1,372,186 | +0.50(+1.41%) |
May 03, 2023 | 35.28 | 35.53 | 35.01 | 35.07 | 1,104,248 | -0.01(-0.03%) |
May 02, 2023 | 35.59 | 35.69 | 34.74 | 35.08 | 1,149,002 | -0.58(-1.63%) |
May 01, 2023 | 35.64 | 36.15 | 35.64 | 35.66 | 912,498 | -0.10(-0.29%) |
Apr 28, 2023 | 35.93 | 36.20 | 35.58 | 35.76 | 1,158,941 | -0.18(-0.50%) |
Apr 27, 2023 | 35.30 | 35.96 | 35.30 | 35.95 | 1,041,866 | +0.61(+1.73%) |
Apr 26, 2023 | 35.88 | 36.03 | 35.18 | 35.34 | 1,114,296 | -0.80(-2.21%) |
Apr 25, 2023 | 36.08 | 36.24 | 35.99 | 36.14 | 855,754 | +0.00(+0.00%) |
Apr 24, 2023 | 35.83 | 36.16 | 35.57 | 36.14 | 1,213,316 | +0.30(+0.82%) |
Apr 21, 2023 | 35.85 | 35.96 | 35.53 | 35.84 | 1,010,926 | +0.21(+0.59%) |
Apr 20, 2023 | 35.67 | 35.87 | 35.43 | 35.63 | 975,425 | -0.19(-0.53%) |
Apr 19, 2023 | 35.57 | 35.98 | 35.55 | 35.82 | 1,106,773 | +0.34(+0.97%) |
Apr 18, 2023 | 36.09 | 36.16 | 35.38 | 35.48 | 1,418,422 | -0.59(-1.64%) |
Apr 17, 2023 | 36.34 | 36.45 | 35.84 | 36.07 | 1,188,761 | -0.08(-0.21%) |
Apr 14, 2023 | 36.08 | 36.23 | 35.86 | 36.15 | 1,081,907 | -0.19(-0.52%) |
Apr 13, 2023 | 36.51 | 36.54 | 35.84 | 36.34 | 1,587,758 | -0.44(-1.19%) |
Apr 12, 2023 | 36.77 | 37.11 | 36.65 | 36.77 | 1,265,061 | +0.07(+0.18%) |
Apr 11, 2023 | 36.79 | 36.84 | 36.62 | 36.71 | 1,122,930 | -0.11(-0.31%) |
Apr 10, 2023 | 36.59 | 36.83 | 36.22 | 36.82 | 1,141,418 | +0.15(+0.42%) |
Apr 06, 2023 | 36.90 | 37.01 | 36.45 | 36.67 | 1,336,631 | -0.05(-0.14%) |
Apr 05, 2023 | 35.54 | 36.85 | 35.43 | 36.72 | 1,500,710 | +1.34(+3.78%) |
Apr 04, 2023 | 35.02 | 35.49 | 34.99 | 35.38 | 1,361,006 | +0.29(+0.83%) |