Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 37.43 | 0 | +0.50(+1.35%) | |||
Jun 29, 2023 | 36.83 | 36.94 | 36.83 | 36.93 | 985 | +0.23(+0.63%) |
Jun 28, 2023 | 36.70 | 36.70 | 36.70 | 36.70 | 486 | -0.12(-0.33%) |
Jun 27, 2023 | 36.36 | 36.82 | 36.36 | 36.82 | 3,690 | +0.45(+1.24%) |
Jun 26, 2023 | 36.46 | 36.47 | 36.37 | 36.37 | 1,279 | -0.21(-0.57%) |
Jun 23, 2023 | 36.64 | 36.64 | 36.58 | 36.58 | 7,891 | -0.21(-0.57%) |
Jun 22, 2023 | 36.79 | 36.79 | 36.79 | 36.79 | 456 | -0.20(-0.54%) |
Jun 20, 2023 | 36.99 | 91 | -0.02(-0.05%) | |||
Jun 19, 2023 | 37.07 | 37.11 | 37.01 | 37.01 | 1,036 | -0.30(-0.80%) |
Jun 16, 2023 | 37.33 | 37.33 | 37.31 | 37.31 | 985 | +0.02(+0.05%) |
Jun 15, 2023 | 37.10 | 37.30 | 37.10 | 37.29 | 1,995 | +0.42(+1.14%) |
Jun 14, 2023 | 36.85 | 36.93 | 36.67 | 36.87 | 7,566 | +0.03(+0.08%) |
Jun 13, 2023 | 36.65 | 36.84 | 36.65 | 36.84 | 5,100 | +0.48(+1.32%) |
Jun 12, 2023 | 36.36 | 36.36 | 36.36 | 36.36 | 100 | +0.08(+0.22%) |
Jun 09, 2023 | 36.35 | 36.35 | 36.28 | 36.28 | 4,638 | +0.02(+0.06%) |
Jun 08, 2023 | 36.10 | 36.26 | 36.10 | 36.26 | 4,749 | +0.20(+0.55%) |
Jun 07, 2023 | 36.23 | 36.23 | 36.06 | 36.06 | 739 | -0.03(-0.08%) |
Jun 06, 2023 | 36.06 | 36.09 | 36.06 | 36.09 | 309 | -0.11(-0.30%) |
Jun 05, 2023 | 36.08 | 36.20 | 36.08 | 36.20 | 1,210 | +0.06(+0.17%) |
Jun 02, 2023 | 36.09 | 36.15 | 36.09 | 36.14 | 5,486 | +1.00(+2.85%) |
Jun 01, 2023 | 35.14 | 35.14 | 35.14 | 35.14 | 373 | -0.14(-0.40%) |
May 31, 2023 | 35.28 | 35.28 | 35.28 | 35.28 | 338 | -0.22(-0.62%) |
May 29, 2023 | 35.50 | 35.50 | 163 | +0.10(+0.28%) | ||
May 26, 2023 | 35.32 | 35.40 | 35.28 | 35.40 | 4,694 | +0.48(+1.37%) |
May 25, 2023 | 34.83 | 35.00 | 34.83 | 34.92 | 3,156 | +0.16(+0.46%) |
May 24, 2023 | 34.60 | 34.78 | 34.60 | 34.76 | 878 | -0.22(-0.63%) |
May 23, 2023 | 35.15 | 35.26 | 34.98 | 34.98 | 10,807 | -0.29(-0.82%) |
May 19, 2023 | 35.27 | 0 | -0.07(-0.20%) | |||
May 18, 2023 | 35.16 | 35.34 | 35.14 | 35.34 | 4,719 | +0.34(+0.97%) |
May 17, 2023 | 34.67 | 35.03 | 34.67 | 35.00 | 1,739 | +0.28(+0.81%) |
May 16, 2023 | 34.65 | 34.72 | 34.65 | 34.72 | 531 | -0.10(-0.29%) |
May 15, 2023 | 34.71 | 34.82 | 34.71 | 34.82 | 710 | +0.15(+0.43%) |
May 12, 2023 | 34.62 | 34.67 | 34.50 | 34.67 | 10,707 | -0.03(-0.09%) |
May 11, 2023 | 34.80 | 34.80 | 34.56 | 34.70 | 1,917 | -0.09(-0.26%) |
May 10, 2023 | 34.86 | 34.86 | 34.59 | 34.79 | 2,355 | +0.11(+0.32%) |
May 09, 2023 | 34.61 | 34.72 | 34.61 | 34.68 | 768 | -0.12(-0.34%) |
May 08, 2023 | 34.76 | 34.81 | 34.76 | 34.80 | 23,823 | +0.58(+1.69%) |
May 04, 2023 | 34.22 | 36 | -0.23(-0.67%) | |||
May 03, 2023 | 34.66 | 34.74 | 34.45 | 34.45 | 1,555 | -0.18(-0.52%) |
May 02, 2023 | 34.46 | 34.65 | 34.46 | 34.63 | 5,647 | -0.41(-1.17%) |
May 01, 2023 | 35.08 | 35.08 | 35.04 | 35.04 | 578 | +0.04(+0.11%) |
Apr 28, 2023 | 34.59 | 35.01 | 34.59 | 35.00 | 3,966 | +0.24(+0.69%) |
Apr 27, 2023 | 34.33 | 34.77 | 34.33 | 34.76 | 2,137 | +0.67(+1.97%) |
Apr 26, 2023 | 34.26 | 34.40 | 34.09 | 34.09 | 3,214 | -0.41(-1.19%) |
Apr 25, 2023 | 34.72 | 34.72 | 34.50 | 34.50 | 1,281 | -0.36(-1.03%) |
Apr 24, 2023 | 34.86 | 34.86 | 34.86 | 34.86 | 127 | +0.03(+0.09%) |
Apr 21, 2023 | 34.71 | 34.83 | 34.70 | 34.83 | 1,020 | +0.02(+0.06%) |
Apr 20, 2023 | 34.82 | 34.92 | 34.76 | 34.81 | 2,407 | -0.23(-0.66%) |
Apr 19, 2023 | 35.04 | 35.04 | 35.04 | 35.04 | 643 | +0.13(+0.37%) |
Apr 18, 2023 | 35.00 | 35.00 | 34.91 | 34.91 | 1,807 | -0.04(-0.11%) |
Apr 17, 2023 | 34.87 | 34.95 | 34.79 | 34.95 | 412 | +0.14(+0.40%) |
Apr 14, 2023 | 35.00 | 35.00 | 34.65 | 34.81 | 2,433 | -0.14(-0.40%) |
Apr 13, 2023 | 34.72 | 34.95 | 34.63 | 34.95 | 3,058 | +0.31(+0.89%) |
Apr 12, 2023 | 34.79 | 34.80 | 34.64 | 34.64 | 1,631 | -0.01(-0.03%) |
Apr 11, 2023 | 34.73 | 34.73 | 34.63 | 34.65 | 463 | +0.09(+0.26%) |
Apr 10, 2023 | 34.36 | 34.56 | 34.36 | 34.56 | 687 | +0.03(+0.09%) |
Apr 06, 2023 | 34.53 | 0 | +0.18(+0.52%) | |||
Apr 05, 2023 | 34.40 | 34.40 | 34.33 | 34.35 | 5,593 | -0.25(-0.72%) |
Apr 04, 2023 | 34.56 | 34.60 | 34.56 | 34.60 | 1,204 | -0.19(-0.55%) |