Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 34.03 | 34.25 | 33.80 | 34.04 | 72,469 | +0.44(+1.31%) |
Jun 29, 2023 | 33.70 | 33.72 | 33.58 | 33.60 | 43,988 | -0.21(-0.62%) |
Jun 28, 2023 | 33.80 | 33.87 | 33.73 | 33.81 | 249,413 | +0.18(+0.54%) |
Jun 27, 2023 | 33.36 | 33.63 | 33.36 | 33.63 | 39,359 | +0.66(+2.00%) |
Jun 26, 2023 | 32.95 | 33.03 | 32.90 | 32.97 | 28,311 | +0.15(+0.46%) |
Jun 23, 2023 | 32.81 | 32.94 | 32.74 | 32.82 | 27,755 | +0.22(+0.67%) |
Jun 22, 2023 | 32.57 | 32.66 | 32.53 | 32.60 | 33,175 | -0.05(-0.15%) |
Jun 21, 2023 | 32.65 | 32.72 | 32.49 | 32.65 | 33,262 | +0.04(+0.12%) |
Jun 20, 2023 | 32.78 | 32.81 | 32.58 | 32.61 | 110,906 | -0.21(-0.64%) |
Jun 16, 2023 | 32.54 | 32.87 | 32.48 | 32.82 | 44,098 | +0.51(+1.58%) |
Jun 15, 2023 | 32.46 | 32.46 | 32.27 | 32.31 | 50,509 | +0.22(+0.69%) |
Jun 14, 2023 | 32.09 | 32.20 | 31.98 | 32.09 | 26,090 | +0.27(+0.85%) |
Jun 13, 2023 | 31.67 | 31.91 | 31.67 | 31.82 | 56,940 | +0.43(+1.37%) |
Jun 12, 2023 | 31.50 | 31.53 | 31.31 | 31.39 | 99,274 | +0.16(+0.51%) |
Jun 09, 2023 | 31.33 | 31.40 | 31.17 | 31.23 | 89,933 | -0.46(-1.45%) |
Jun 08, 2023 | 31.54 | 31.77 | 31.53 | 31.69 | 83,468 | +0.29(+0.92%) |
Jun 07, 2023 | 31.63 | 31.80 | 31.39 | 31.40 | 52,018 | -0.15(-0.48%) |
Jun 06, 2023 | 31.40 | 31.55 | 31.38 | 31.55 | 58,184 | -0.04(-0.13%) |
Jun 05, 2023 | 31.52 | 31.66 | 31.48 | 31.59 | 76,571 | +0.16(+0.51%) |
Jun 02, 2023 | 31.47 | 31.50 | 31.39 | 31.43 | 60,177 | -0.18(-0.57%) |
Jun 01, 2023 | 31.66 | 31.69 | 31.50 | 31.61 | 176,015 | -0.07(-0.22%) |
May 31, 2023 | 31.57 | 31.73 | 31.44 | 31.68 | 87,885 | -0.34(-1.06%) |
May 30, 2023 | 32.11 | 32.24 | 31.92 | 32.02 | 47,253 | -0.59(-1.81%) |
May 26, 2023 | 32.52 | 32.63 | 32.37 | 32.61 | 37,966 | +0.11(+0.34%) |
May 25, 2023 | 32.34 | 32.60 | 32.29 | 32.50 | 47,993 | -0.40(-1.22%) |
May 24, 2023 | 32.95 | 33.00 | 32.84 | 32.90 | 47,762 | -0.04(-0.12%) |
May 23, 2023 | 33.10 | 33.14 | 32.94 | 32.94 | 118,977 | -0.17(-0.51%) |
May 22, 2023 | 33.35 | 33.35 | 33.06 | 33.11 | 38,467 | -0.12(-0.36%) |
May 19, 2023 | 33.40 | 33.40 | 33.18 | 33.23 | 32,608 | +0.00(+0.00%) |
May 18, 2023 | 33.18 | 33.24 | 33.02 | 33.23 | 22,590 | -0.32(-0.95%) |
May 17, 2023 | 33.41 | 33.60 | 33.36 | 33.55 | 222,398 | -0.21(-0.62%) |
May 16, 2023 | 33.97 | 33.97 | 33.76 | 33.76 | 17,280 | +0.03(+0.09%) |
May 15, 2023 | 34.01 | 34.01 | 33.66 | 33.73 | 50,394 | +0.12(+0.36%) |
May 12, 2023 | 33.60 | 33.72 | 33.60 | 33.61 | 721,777 | -0.27(-0.80%) |
May 11, 2023 | 33.71 | 33.93 | 33.50 | 33.88 | 611,082 | -0.23(-0.67%) |
May 10, 2023 | 34.06 | 34.22 | 33.90 | 34.11 | 42,575 | -0.74(-2.13%) |
May 09, 2023 | 34.53 | 34.91 | 34.52 | 34.85 | 30,377 | +0.44(+1.28%) |
May 08, 2023 | 34.63 | 34.67 | 34.41 | 34.41 | 30,955 | -0.15(-0.42%) |
May 05, 2023 | 34.38 | 34.60 | 34.34 | 34.56 | 56,260 | +0.33(+0.96%) |
May 04, 2023 | 34.38 | 34.38 | 34.08 | 34.23 | 46,242 | -0.43(-1.24%) |
May 03, 2023 | 34.65 | 34.79 | 34.55 | 34.66 | 20,120 | +0.04(+0.12%) |
May 02, 2023 | 34.44 | 34.66 | 34.44 | 34.62 | 42,225 | +0.23(+0.67%) |
May 01, 2023 | 33.89 | 34.44 | 33.89 | 34.39 | 49,843 | -0.01(-0.03%) |
Apr 28, 2023 | 34.41 | 34.53 | 34.36 | 34.40 | 68,796 | -0.30(-0.86%) |
Apr 27, 2023 | 34.75 | 34.83 | 34.60 | 34.70 | 45,755 | +0.14(+0.41%) |
Apr 26, 2023 | 34.88 | 34.88 | 34.56 | 34.56 | 68,750 | -0.05(-0.14%) |
Apr 25, 2023 | 34.64 | 34.78 | 34.60 | 34.61 | 37,168 | -0.28(-0.80%) |
Apr 24, 2023 | 34.75 | 34.90 | 34.73 | 34.89 | 37,635 | +0.34(+0.98%) |
Apr 21, 2023 | 34.62 | 34.66 | 34.40 | 34.55 | 28,373 | +0.28(+0.82%) |
Apr 20, 2023 | 34.22 | 34.39 | 34.21 | 34.27 | 69,980 | +0.12(+0.35%) |
Apr 19, 2023 | 34.29 | 34.40 | 34.07 | 34.15 | 179,460 | +0.23(+0.68%) |
Apr 18, 2023 | 33.68 | 33.93 | 33.67 | 33.92 | 134,676 | -0.10(-0.29%) |
Apr 17, 2023 | 34.10 | 34.20 | 33.92 | 34.02 | 74,694 | +0.43(+1.28%) |
Apr 14, 2023 | 33.77 | 33.93 | 33.52 | 33.59 | 79,988 | -0.99(-2.86%) |
Apr 13, 2023 | 34.37 | 34.84 | 34.16 | 34.58 | 63,137 | -0.69(-1.96%) |
Apr 12, 2023 | 35.01 | 35.51 | 35.01 | 35.27 | 71,436 | +0.23(+0.64%) |
Apr 11, 2023 | 35.27 | 35.27 | 34.99 | 35.05 | 163,473 | +0.41(+1.17%) |
Apr 10, 2023 | 35.50 | 35.50 | 34.50 | 34.64 | 27,537 | -0.31(-0.89%) |
Apr 06, 2023 | 35.17 | 35.17 | 34.80 | 34.95 | 55,737 | +0.23(+0.66%) |
Apr 05, 2023 | 35.15 | 35.15 | 34.70 | 34.72 | 133,194 | -0.18(-0.52%) |
Apr 04, 2023 | 34.96 | 35.07 | 34.83 | 34.90 | 80,761 | +0.45(+1.31%) |