Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 35.20 | 35.23 | 34.83 | 34.93 | 870,994 | -0.04(-0.11%) |
Jun 29, 2023 | 34.63 | 35.08 | 34.56 | 34.97 | 1,110,670 | +0.49(+1.41%) |
Jun 28, 2023 | 34.25 | 34.67 | 34.09 | 34.49 | 1,435,226 | +0.12(+0.34%) |
Jun 27, 2023 | 33.62 | 34.45 | 33.16 | 34.37 | 1,959,644 | +1.05(+3.14%) |
Jun 26, 2023 | 32.81 | 33.63 | 32.81 | 33.32 | 980,231 | +0.60(+1.84%) |
Jun 23, 2023 | 33.33 | 33.43 | 32.61 | 32.72 | 2,013,809 | -0.76(-2.26%) |
Jun 22, 2023 | 33.73 | 33.73 | 33.41 | 33.48 | 1,659,670 | -0.26(-0.78%) |
Jun 21, 2023 | 33.47 | 33.83 | 33.26 | 33.74 | 1,051,751 | +0.31(+0.93%) |
Jun 20, 2023 | 33.55 | 33.58 | 33.06 | 33.43 | 1,181,204 | -0.30(-0.89%) |
Jun 16, 2023 | 33.89 | 34.07 | 33.66 | 33.73 | 1,809,444 | -0.16(-0.49%) |
Jun 15, 2023 | 33.07 | 33.92 | 32.99 | 33.90 | 1,676,425 | +0.71(+2.13%) |
Jun 14, 2023 | 34.00 | 34.30 | 33.08 | 33.19 | 1,301,167 | -0.82(-2.42%) |
Jun 13, 2023 | 33.84 | 34.37 | 33.73 | 34.01 | 1,288,548 | +0.20(+0.59%) |
Jun 12, 2023 | 33.91 | 34.05 | 33.68 | 33.81 | 952,628 | -0.10(-0.28%) |
Jun 09, 2023 | 33.70 | 34.01 | 33.51 | 33.91 | 1,125,217 | +0.03(+0.08%) |
Jun 08, 2023 | 34.32 | 34.45 | 33.63 | 33.88 | 1,145,563 | -0.44(-1.28%) |
Jun 07, 2023 | 34.17 | 34.61 | 33.94 | 34.32 | 1,946,236 | +0.32(+0.93%) |
Jun 06, 2023 | 33.47 | 34.06 | 33.45 | 34.00 | 2,046,042 | +0.59(+1.78%) |
Jun 05, 2023 | 33.63 | 33.63 | 32.84 | 33.41 | 1,084,197 | -0.25(-0.74%) |
Jun 02, 2023 | 33.38 | 33.93 | 33.29 | 33.66 | 1,758,791 | +0.64(+1.94%) |
Jun 01, 2023 | 32.66 | 33.12 | 32.48 | 33.01 | 1,720,163 | +0.32(+0.97%) |
May 31, 2023 | 33.00 | 33.17 | 32.53 | 32.70 | 4,276,072 | -0.57(-1.73%) |
May 30, 2023 | 33.28 | 33.37 | 32.80 | 33.27 | 1,714,831 | +0.01(+0.03%) |
May 26, 2023 | 33.14 | 33.42 | 32.56 | 33.26 | 1,422,248 | +0.26(+0.78%) |
May 25, 2023 | 32.96 | 33.03 | 32.49 | 33.01 | 1,012,222 | +0.02(+0.06%) |
May 24, 2023 | 33.03 | 33.17 | 32.44 | 32.99 | 1,019,163 | -0.33(-0.98%) |
May 23, 2023 | 33.35 | 33.79 | 33.16 | 33.31 | 1,110,046 | -0.03(-0.09%) |
May 22, 2023 | 33.27 | 33.40 | 32.86 | 33.34 | 1,015,561 | +0.06(+0.17%) |
May 19, 2023 | 33.93 | 34.01 | 33.26 | 33.28 | 861,117 | -0.38(-1.14%) |
May 18, 2023 | 33.07 | 33.75 | 32.95 | 33.67 | 803,171 | +0.58(+1.77%) |
May 17, 2023 | 32.81 | 33.22 | 32.65 | 33.08 | 836,566 | +0.48(+1.47%) |
May 16, 2023 | 32.88 | 32.88 | 32.33 | 32.60 | 1,045,831 | -0.36(-1.10%) |
May 15, 2023 | 33.02 | 33.15 | 32.81 | 32.97 | 962,065 | +0.04(+0.12%) |
May 12, 2023 | 33.23 | 33.27 | 32.53 | 32.93 | 1,103,651 | -0.08(-0.23%) |
May 11, 2023 | 32.35 | 33.04 | 32.33 | 33.01 | 1,366,228 | +0.30(+0.91%) |
May 10, 2023 | 33.19 | 33.19 | 32.27 | 32.71 | 1,112,601 | -0.09(-0.26%) |
May 09, 2023 | 32.60 | 33.19 | 32.53 | 32.79 | 1,372,944 | -0.04(-0.12%) |
May 08, 2023 | 32.63 | 33.15 | 32.53 | 32.83 | 1,829,789 | +0.13(+0.41%) |
May 05, 2023 | 32.53 | 32.91 | 32.18 | 32.70 | 1,394,115 | +0.81(+2.55%) |
May 04, 2023 | 31.42 | 32.47 | 30.67 | 31.88 | 2,531,682 | -1.59(-4.75%) |
May 03, 2023 | 33.55 | 34.27 | 33.35 | 33.47 | 1,598,941 | +0.21(+0.63%) |
May 02, 2023 | 33.74 | 33.89 | 32.73 | 33.26 | 1,586,541 | -0.57(-1.70%) |
May 01, 2023 | 33.84 | 34.38 | 33.73 | 33.84 | 1,439,065 | -0.15(-0.45%) |
Apr 28, 2023 | 33.14 | 34.14 | 33.06 | 33.99 | 1,024,272 | +0.88(+2.66%) |
Apr 27, 2023 | 32.77 | 33.27 | 31.80 | 33.11 | 1,838,783 | +0.41(+1.26%) |
Apr 26, 2023 | 32.80 | 33.20 | 32.44 | 32.70 | 1,200,748 | -0.22(-0.67%) |
Apr 25, 2023 | 33.44 | 33.57 | 32.86 | 32.92 | 1,546,194 | -0.80(-2.39%) |
Apr 24, 2023 | 34.00 | 34.02 | 33.64 | 33.72 | 706,637 | -0.27(-0.79%) |
Apr 21, 2023 | 34.10 | 34.14 | 33.47 | 33.99 | 817,830 | +0.00(+0.00%) |
Apr 20, 2023 | 34.25 | 34.33 | 33.91 | 33.99 | 1,723,529 | -0.36(-1.06%) |
Apr 19, 2023 | 34.21 | 34.46 | 34.00 | 34.36 | 770,747 | +0.23(+0.67%) |
Apr 18, 2023 | 34.50 | 34.53 | 34.03 | 34.13 | 812,760 | -0.25(-0.72%) |
Apr 17, 2023 | 33.85 | 34.44 | 33.78 | 34.37 | 877,020 | +0.45(+1.33%) |
Apr 14, 2023 | 34.34 | 34.56 | 33.77 | 33.92 | 847,403 | -0.27(-0.78%) |
Apr 13, 2023 | 33.89 | 34.31 | 33.63 | 34.19 | 1,234,207 | +0.18(+0.54%) |
Apr 12, 2023 | 34.31 | 34.36 | 33.75 | 34.01 | 1,163,973 | +0.13(+0.40%) |
Apr 11, 2023 | 33.53 | 34.20 | 33.43 | 33.88 | 843,757 | +0.53(+1.58%) |
Apr 10, 2023 | 33.15 | 33.60 | 33.09 | 33.35 | 763,314 | +0.20(+0.61%) |
Apr 06, 2023 | 33.23 | 33.28 | 32.87 | 33.15 | 1,248,474 | -0.02(-0.06%) |
Apr 05, 2023 | 32.34 | 33.39 | 32.33 | 33.17 | 1,949,588 | +0.46(+1.41%) |
Apr 04, 2023 | 33.49 | 33.52 | 32.45 | 32.71 | 1,341,826 | -0.52(-1.56%) |