Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 34.71 | 34.96 | 34.45 | 34.69 | 1,212,045 | +0.34(+0.98%) |
Jun 29, 2023 | 33.97 | 34.62 | 33.94 | 34.36 | 1,077,113 | +0.61(+1.81%) |
Jun 28, 2023 | 33.45 | 33.87 | 33.16 | 33.75 | 1,019,317 | +0.12(+0.35%) |
Jun 27, 2023 | 33.33 | 33.71 | 32.98 | 33.63 | 1,191,750 | +0.32(+0.95%) |
Jun 26, 2023 | 33.11 | 33.49 | 32.97 | 33.31 | 1,183,308 | +0.39(+1.20%) |
Jun 23, 2023 | 32.76 | 32.99 | 32.54 | 32.92 | 1,490,829 | -0.28(-0.83%) |
Jun 22, 2023 | 33.48 | 33.58 | 33.08 | 33.20 | 813,572 | -0.41(-1.23%) |
Jun 21, 2023 | 33.08 | 33.81 | 32.96 | 33.61 | 1,156,576 | +0.14(+0.41%) |
Jun 20, 2023 | 33.62 | 33.79 | 33.32 | 33.47 | 1,715,621 | -0.37(-1.11%) |
Jun 16, 2023 | 34.24 | 34.27 | 33.41 | 33.85 | 2,705,438 | -0.23(-0.67%) |
Jun 15, 2023 | 33.48 | 34.16 | 33.46 | 34.07 | 1,117,597 | +0.28(+0.82%) |
Jun 14, 2023 | 34.54 | 34.84 | 33.49 | 33.80 | 1,422,206 | -0.64(-1.86%) |
Jun 13, 2023 | 33.09 | 34.48 | 32.95 | 34.44 | 2,612,409 | +1.64(+4.99%) |
Jun 12, 2023 | 33.14 | 33.43 | 32.68 | 32.80 | 2,019,006 | -0.43(-1.30%) |
Jun 09, 2023 | 34.32 | 34.55 | 33.12 | 33.23 | 2,325,551 | -1.09(-3.19%) |
Jun 08, 2023 | 34.86 | 35.02 | 34.26 | 34.33 | 1,593,204 | -0.48(-1.39%) |
Jun 07, 2023 | 33.93 | 34.81 | 33.60 | 34.81 | 2,387,619 | +1.20(+3.58%) |
Jun 06, 2023 | 32.11 | 33.63 | 31.94 | 33.61 | 2,648,130 | +1.69(+5.31%) |
Jun 05, 2023 | 32.11 | 32.38 | 31.57 | 31.91 | 1,406,558 | -0.47(-1.46%) |
Jun 02, 2023 | 31.23 | 32.53 | 31.15 | 32.39 | 2,569,772 | +1.68(+5.47%) |
Jun 01, 2023 | 30.58 | 30.98 | 30.29 | 30.71 | 1,537,387 | +0.22(+0.71%) |
May 31, 2023 | 31.07 | 31.35 | 30.24 | 30.49 | 2,635,323 | -0.89(-2.84%) |
May 30, 2023 | 32.58 | 32.70 | 31.28 | 31.38 | 2,003,858 | -0.93(-2.88%) |
May 26, 2023 | 32.27 | 32.59 | 32.15 | 32.31 | 853,207 | +0.17(+0.52%) |
May 25, 2023 | 31.44 | 32.26 | 31.41 | 32.15 | 1,209,664 | +0.46(+1.45%) |
May 24, 2023 | 31.92 | 32.00 | 31.38 | 31.69 | 1,175,405 | -0.47(-1.46%) |
May 23, 2023 | 31.81 | 32.57 | 31.77 | 32.16 | 1,364,555 | +0.30(+0.95%) |
May 22, 2023 | 31.91 | 32.10 | 31.57 | 31.85 | 1,341,870 | +0.01(+0.03%) |
May 19, 2023 | 32.91 | 32.95 | 31.84 | 31.84 | 1,499,219 | -0.97(-2.96%) |
May 18, 2023 | 32.25 | 33.05 | 32.10 | 32.81 | 1,900,672 | +0.54(+1.67%) |
May 17, 2023 | 31.33 | 32.50 | 31.33 | 32.28 | 2,258,665 | +1.21(+3.88%) |
May 16, 2023 | 32.14 | 32.37 | 31.00 | 31.07 | 3,251,643 | -1.29(-4.00%) |
May 15, 2023 | 32.67 | 32.68 | 31.68 | 32.36 | 3,539,808 | -0.64(-1.93%) |
May 12, 2023 | 33.54 | 33.79 | 32.77 | 33.00 | 1,766,355 | -0.72(-2.12%) |
May 11, 2023 | 33.40 | 33.83 | 33.26 | 33.72 | 1,816,963 | +0.22(+0.64%) |
May 10, 2023 | 35.35 | 35.50 | 33.16 | 33.50 | 2,147,573 | -1.21(-3.47%) |
May 09, 2023 | 34.70 | 34.83 | 34.47 | 34.71 | 969,900 | -0.24(-0.67%) |
May 08, 2023 | 34.88 | 35.35 | 34.50 | 34.94 | 1,528,496 | +0.21(+0.59%) |
May 05, 2023 | 34.24 | 34.77 | 33.82 | 34.74 | 1,822,246 | +1.18(+3.50%) |
May 04, 2023 | 34.84 | 34.84 | 33.48 | 33.56 | 2,026,585 | -1.31(-3.77%) |
May 03, 2023 | 35.51 | 35.84 | 34.77 | 34.87 | 1,930,151 | -0.82(-2.31%) |
May 02, 2023 | 35.93 | 36.00 | 35.04 | 35.70 | 1,888,349 | -0.40(-1.11%) |
May 01, 2023 | 36.48 | 36.69 | 35.86 | 36.10 | 1,638,041 | -0.26(-0.73%) |
Apr 28, 2023 | 35.90 | 36.82 | 35.90 | 36.36 | 2,119,200 | +0.33(+0.92%) |
Apr 27, 2023 | 37.42 | 37.48 | 33.13 | 36.03 | 4,586,336 | -0.14(-0.38%) |
Apr 26, 2023 | 36.51 | 37.15 | 36.00 | 36.17 | 2,773,932 | -0.44(-1.20%) |
Apr 25, 2023 | 37.14 | 37.31 | 36.55 | 36.61 | 1,746,106 | -0.71(-1.89%) |
Apr 24, 2023 | 37.03 | 37.50 | 36.89 | 37.31 | 1,614,396 | +0.46(+1.25%) |
Apr 21, 2023 | 36.75 | 37.00 | 36.30 | 36.85 | 1,398,734 | +0.34(+0.94%) |
Apr 20, 2023 | 36.46 | 36.93 | 36.27 | 36.51 | 974,627 | -0.42(-1.14%) |
Apr 19, 2023 | 36.75 | 37.05 | 36.44 | 36.93 | 919,549 | -0.17(-0.45%) |
Apr 18, 2023 | 37.12 | 37.16 | 36.54 | 37.10 | 1,112,510 | +0.40(+1.09%) |
Apr 17, 2023 | 36.15 | 36.70 | 35.74 | 36.70 | 1,112,797 | +0.33(+0.92%) |
Apr 14, 2023 | 36.08 | 36.62 | 35.46 | 36.36 | 3,350,382 | +0.38(+1.06%) |
Apr 13, 2023 | 35.54 | 36.03 | 34.89 | 35.98 | 4,769,028 | -0.64(-1.74%) |
Apr 12, 2023 | 37.62 | 37.79 | 36.57 | 36.62 | 1,210,676 | -0.49(-1.32%) |
Apr 11, 2023 | 37.17 | 37.28 | 36.36 | 37.11 | 1,697,187 | +0.29(+0.80%) |
Apr 10, 2023 | 35.73 | 37.07 | 35.72 | 36.81 | 1,941,381 | +1.04(+2.90%) |
Apr 06, 2023 | 36.39 | 36.41 | 35.62 | 35.77 | 1,263,821 | -0.69(-1.88%) |
Apr 05, 2023 | 35.86 | 36.48 | 35.58 | 36.46 | 1,634,256 | +0.22(+0.60%) |
Apr 04, 2023 | 37.81 | 37.86 | 35.94 | 36.25 | 1,653,054 | -1.53(-4.05%) |