Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 35.88 | 35.88 | 34.98 | 35.19 | 412,767 | -0.14(-0.40%) |
Jun 29, 2023 | 34.89 | 35.43 | 34.52 | 35.33 | 362,976 | +0.50(+1.44%) |
Jun 28, 2023 | 35.05 | 35.30 | 34.60 | 34.83 | 237,838 | -0.06(-0.17%) |
Jun 27, 2023 | 35.75 | 35.75 | 34.83 | 34.89 | 251,016 | -0.77(-2.16%) |
Jun 26, 2023 | 35.85 | 36.39 | 35.02 | 35.66 | 371,797 | -0.37(-1.03%) |
Jun 23, 2023 | 36.79 | 36.98 | 35.65 | 36.03 | 1,323,783 | -0.88(-2.38%) |
Jun 22, 2023 | 37.40 | 37.40 | 36.59 | 36.91 | 333,008 | -0.49(-1.31%) |
Jun 21, 2023 | 36.61 | 37.54 | 36.15 | 37.40 | 522,521 | +0.86(+2.35%) |
Jun 20, 2023 | 36.06 | 36.79 | 35.40 | 36.54 | 450,378 | +0.27(+0.74%) |
Jun 16, 2023 | 36.62 | 36.95 | 35.78 | 36.27 | 1,254,069 | +0.00(+0.00%) |
Jun 15, 2023 | 35.74 | 36.28 | 35.73 | 36.27 | 279,128 | +0.51(+1.43%) |
Jun 14, 2023 | 36.31 | 36.47 | 35.42 | 35.76 | 471,792 | -0.47(-1.30%) |
Jun 13, 2023 | 35.45 | 36.42 | 35.38 | 36.23 | 418,904 | +0.96(+2.72%) |
Jun 12, 2023 | 34.94 | 35.54 | 34.56 | 35.27 | 624,605 | +0.32(+0.92%) |
Jun 09, 2023 | 36.11 | 36.49 | 34.91 | 34.95 | 338,012 | -1.04(-2.89%) |
Jun 08, 2023 | 36.11 | 36.20 | 35.24 | 35.99 | 377,280 | -0.45(-1.23%) |
Jun 07, 2023 | 36.50 | 36.69 | 35.61 | 36.44 | 402,729 | -0.01(-0.03%) |
Jun 06, 2023 | 35.82 | 36.46 | 35.64 | 36.45 | 345,282 | +0.99(+2.79%) |
Jun 05, 2023 | 35.14 | 35.63 | 34.92 | 35.46 | 476,761 | +0.27(+0.77%) |
Jun 02, 2023 | 34.62 | 35.52 | 34.31 | 35.19 | 567,372 | +0.80(+2.33%) |
Jun 01, 2023 | 34.54 | 34.83 | 33.82 | 34.39 | 274,362 | -0.19(-0.55%) |
May 31, 2023 | 35.16 | 36.07 | 34.51 | 34.58 | 648,696 | -0.50(-1.43%) |
May 30, 2023 | 35.55 | 35.74 | 34.52 | 35.08 | 328,148 | -0.48(-1.35%) |
May 26, 2023 | 35.89 | 36.24 | 35.46 | 35.56 | 243,582 | -0.43(-1.19%) |
May 25, 2023 | 36.19 | 36.57 | 35.85 | 35.99 | 418,215 | -0.33(-0.91%) |
May 24, 2023 | 35.95 | 36.52 | 35.22 | 36.32 | 355,439 | +0.34(+0.94%) |
May 23, 2023 | 36.02 | 36.85 | 35.65 | 35.98 | 375,843 | +0.34(+0.95%) |
May 22, 2023 | 35.08 | 35.67 | 35.02 | 35.64 | 384,181 | +0.63(+1.80%) |
May 19, 2023 | 36.19 | 36.24 | 34.93 | 35.01 | 446,614 | -0.87(-2.42%) |
May 18, 2023 | 35.36 | 35.90 | 35.14 | 35.88 | 352,612 | +0.35(+0.99%) |
May 17, 2023 | 35.96 | 36.05 | 35.44 | 35.53 | 344,087 | -0.37(-1.03%) |
May 16, 2023 | 36.09 | 36.50 | 35.18 | 35.90 | 417,053 | -0.64(-1.75%) |
May 15, 2023 | 36.31 | 36.72 | 35.98 | 36.54 | 426,540 | +0.41(+1.13%) |
May 12, 2023 | 36.41 | 36.50 | 35.29 | 36.13 | 432,623 | -0.18(-0.50%) |
May 11, 2023 | 35.80 | 36.39 | 35.70 | 36.31 | 376,022 | +0.51(+1.42%) |
May 10, 2023 | 36.77 | 36.96 | 35.70 | 35.80 | 516,666 | -0.79(-2.16%) |
May 09, 2023 | 36.43 | 37.00 | 36.05 | 36.59 | 569,803 | +0.54(+1.50%) |
May 08, 2023 | 35.73 | 36.17 | 34.80 | 36.05 | 501,358 | +0.19(+0.53%) |
May 05, 2023 | 36.00 | 36.25 | 35.27 | 35.86 | 528,996 | +0.31(+0.87%) |
May 04, 2023 | 35.78 | 37.43 | 35.08 | 35.55 | 753,500 | -0.44(-1.22%) |
May 03, 2023 | 35.05 | 36.71 | 34.35 | 35.99 | 1,107,078 | +2.44(+7.27%) |
May 02, 2023 | 35.00 | 35.96 | 32.79 | 33.55 | 1,785,154 | +0.79(+2.41%) |
May 01, 2023 | 32.16 | 33.49 | 31.82 | 32.76 | 880,819 | +0.52(+1.61%) |
Apr 28, 2023 | 31.15 | 32.62 | 31.15 | 32.24 | 837,841 | +0.94(+3.00%) |
Apr 27, 2023 | 31.80 | 32.11 | 31.24 | 31.30 | 622,146 | -0.38(-1.20%) |
Apr 26, 2023 | 31.81 | 32.25 | 31.41 | 31.68 | 684,457 | -0.08(-0.25%) |
Apr 25, 2023 | 32.39 | 32.73 | 31.46 | 31.76 | 474,524 | -0.65(-2.01%) |
Apr 24, 2023 | 32.27 | 32.68 | 31.58 | 32.41 | 464,577 | +0.01(+0.03%) |
Apr 21, 2023 | 31.76 | 32.43 | 31.54 | 32.40 | 419,771 | +0.72(+2.27%) |
Apr 20, 2023 | 32.51 | 32.86 | 31.47 | 31.68 | 921,718 | -1.29(-3.91%) |
Apr 19, 2023 | 33.48 | 33.48 | 32.52 | 32.97 | 697,055 | -0.33(-0.99%) |
Apr 18, 2023 | 33.39 | 33.43 | 32.10 | 33.30 | 539,724 | -0.05(-0.15%) |
Apr 17, 2023 | 31.82 | 33.95 | 31.82 | 33.35 | 885,108 | +1.84(+5.84%) |
Apr 14, 2023 | 31.80 | 32.24 | 31.37 | 31.51 | 504,073 | -0.28(-0.88%) |
Apr 13, 2023 | 31.00 | 32.21 | 31.00 | 31.79 | 687,458 | +0.98(+3.18%) |
Apr 12, 2023 | 31.87 | 32.15 | 30.23 | 30.81 | 606,478 | -0.87(-2.73%) |
Apr 11, 2023 | 31.82 | 32.36 | 31.04 | 31.68 | 608,165 | +0.04(+0.11%) |
Apr 10, 2023 | 30.56 | 31.75 | 29.95 | 31.64 | 1,109,003 | +1.14(+3.74%) |
Apr 06, 2023 | 31.16 | 31.48 | 30.43 | 30.50 | 812,010 | -0.52(-1.68%) |
Apr 05, 2023 | 31.40 | 31.81 | 30.76 | 31.02 | 719,059 | -0.11(-0.35%) |
Apr 04, 2023 | 33.08 | 33.31 | 30.84 | 31.13 | 1,084,521 | -2.06(-6.21%) |