Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 37.23 | 37.34 | 37.14 | 37.27 | 284,410 | +0.22(+0.60%) |
Jun 29, 2023 | 36.93 | 37.07 | 36.89 | 37.05 | 322,131 | -0.04(-0.10%) |
Jun 28, 2023 | 36.89 | 37.10 | 36.84 | 37.09 | 238,037 | +0.20(+0.55%) |
Jun 27, 2023 | 36.85 | 36.95 | 36.84 | 36.89 | 242,790 | +0.11(+0.30%) |
Jun 26, 2023 | 36.80 | 36.88 | 36.75 | 36.78 | 151,852 | +0.03(+0.08%) |
Jun 23, 2023 | 36.79 | 36.82 | 36.70 | 36.75 | 78,645 | -0.16(-0.42%) |
Jun 22, 2023 | 36.93 | 36.96 | 36.85 | 36.91 | 124,135 | -0.10(-0.27%) |
Jun 21, 2023 | 37.00 | 37.07 | 36.92 | 37.01 | 131,031 | -0.08(-0.22%) |
Jun 20, 2023 | 37.13 | 37.18 | 37.08 | 37.09 | 118,494 | -0.08(-0.22%) |
Jun 16, 2023 | 37.27 | 37.27 | 37.16 | 37.17 | 167,192 | -0.06(-0.17%) |
Jun 15, 2023 | 37.18 | 37.28 | 37.13 | 37.24 | 297,528 | +0.15(+0.40%) |
Jun 14, 2023 | 37.03 | 37.17 | 36.88 | 37.09 | 659,544 | +0.08(+0.21%) |
Jun 13, 2023 | 36.92 | 37.10 | 36.92 | 37.01 | 891,057 | +0.09(+0.24%) |
Jun 12, 2023 | 36.99 | 37.01 | 36.81 | 36.92 | 137,423 | -0.02(-0.05%) |
Jun 09, 2023 | 36.98 | 37.03 | 36.92 | 36.94 | 272,137 | -0.03(-0.07%) |
Jun 08, 2023 | 36.71 | 36.98 | 36.71 | 36.97 | 90,196 | +0.25(+0.68%) |
Jun 07, 2023 | 36.95 | 36.98 | 36.68 | 36.72 | 148,597 | -0.15(-0.41%) |
Jun 06, 2023 | 36.79 | 36.88 | 36.71 | 36.87 | 107,814 | +0.09(+0.24%) |
Jun 05, 2023 | 36.80 | 36.83 | 36.73 | 36.79 | 144,176 | -0.08(-0.22%) |
Jun 02, 2023 | 36.80 | 36.92 | 36.72 | 36.87 | 160,572 | +0.20(+0.56%) |
Jun 01, 2023 | 36.46 | 36.68 | 36.45 | 36.67 | 112,212 | +0.22(+0.60%) |
May 31, 2023 | 36.48 | 36.51 | 36.35 | 36.45 | 129,027 | -0.11(-0.30%) |
May 30, 2023 | 36.60 | 36.60 | 36.46 | 36.55 | 151,955 | +0.12(+0.33%) |
May 26, 2023 | 36.24 | 36.44 | 36.24 | 36.44 | 186,214 | +0.26(+0.72%) |
May 25, 2023 | 36.34 | 36.34 | 36.17 | 36.18 | 181,821 | -0.01(-0.04%) |
May 24, 2023 | 36.38 | 36.39 | 36.11 | 36.19 | 192,342 | -0.24(-0.65%) |
May 23, 2023 | 36.56 | 36.59 | 36.39 | 36.43 | 209,081 | -0.19(-0.52%) |
May 22, 2023 | 36.46 | 36.67 | 36.46 | 36.62 | 106,750 | +0.17(+0.48%) |
May 19, 2023 | 36.44 | 36.55 | 36.40 | 36.45 | 69,083 | +0.02(+0.05%) |
May 18, 2023 | 36.35 | 36.52 | 36.25 | 36.43 | 119,644 | +0.05(+0.13%) |
May 17, 2023 | 36.32 | 36.50 | 36.30 | 36.38 | 152,730 | +0.09(+0.25%) |
May 16, 2023 | 36.44 | 36.44 | 36.23 | 36.29 | 60,031 | -0.25(-0.68%) |
May 15, 2023 | 36.53 | 36.56 | 36.48 | 36.54 | 68,718 | +0.05(+0.13%) |
May 12, 2023 | 36.66 | 36.70 | 36.40 | 36.49 | 158,900 | -0.16(-0.42%) |
May 11, 2023 | 36.66 | 36.67 | 36.59 | 36.65 | 121,525 | -0.06(-0.16%) |
May 10, 2023 | 36.72 | 36.75 | 36.58 | 36.71 | 113,910 | +0.22(+0.59%) |
May 09, 2023 | 36.54 | 36.55 | 36.47 | 36.49 | 85,259 | -0.12(-0.32%) |
May 08, 2023 | 36.67 | 36.67 | 36.50 | 36.61 | 190,508 | -0.08(-0.22%) |
May 05, 2023 | 36.63 | 36.74 | 36.56 | 36.69 | 330,858 | +0.18(+0.50%) |
May 04, 2023 | 36.54 | 36.54 | 36.40 | 36.51 | 78,419 | -0.15(-0.40%) |
May 03, 2023 | 36.75 | 36.84 | 36.62 | 36.66 | 289,584 | -0.05(-0.12%) |
May 02, 2023 | 36.72 | 36.76 | 36.56 | 36.70 | 230,580 | +0.05(+0.12%) |
May 01, 2023 | 36.82 | 36.82 | 36.60 | 36.66 | 196,553 | -0.21(-0.57%) |
Apr 28, 2023 | 36.65 | 36.92 | 36.65 | 36.86 | 127,401 | +0.16(+0.45%) |
Apr 27, 2023 | 36.68 | 36.80 | 36.60 | 36.70 | 93,567 | +0.12(+0.32%) |
Apr 26, 2023 | 36.72 | 36.72 | 36.53 | 36.58 | 159,313 | -0.12(-0.32%) |
Apr 25, 2023 | 36.78 | 36.82 | 36.67 | 36.70 | 264,176 | -0.06(-0.17%) |
Apr 24, 2023 | 36.73 | 36.80 | 36.65 | 36.76 | 400,777 | +0.07(+0.20%) |
Apr 21, 2023 | 36.66 | 36.73 | 36.55 | 36.69 | 361,573 | +0.11(+0.30%) |
Apr 20, 2023 | 36.54 | 36.65 | 36.49 | 36.58 | 177,592 | -0.04(-0.10%) |
Apr 19, 2023 | 36.62 | 36.70 | 36.60 | 36.62 | 464,125 | -0.16(-0.44%) |
Apr 18, 2023 | 36.85 | 36.89 | 36.67 | 36.78 | 384,863 | +0.05(+0.15%) |
Apr 17, 2023 | 36.71 | 36.75 | 36.59 | 36.73 | 140,028 | -0.09(-0.25%) |
Apr 14, 2023 | 36.85 | 36.92 | 36.72 | 36.82 | 619,957 | -0.04(-0.10%) |
Apr 13, 2023 | 36.65 | 36.92 | 36.65 | 36.85 | 564,055 | +0.30(+0.82%) |
Apr 12, 2023 | 36.79 | 36.81 | 36.54 | 36.55 | 138,750 | -0.02(-0.05%) |
Apr 11, 2023 | 36.50 | 36.65 | 36.45 | 36.57 | 134,951 | +0.08(+0.22%) |
Apr 10, 2023 | 36.39 | 36.49 | 36.32 | 36.49 | 130,383 | -0.04(-0.10%) |
Apr 06, 2023 | 36.36 | 36.56 | 36.28 | 36.53 | 180,555 | +0.13(+0.35%) |
Apr 05, 2023 | 36.58 | 36.61 | 36.36 | 36.40 | 158,189 | -0.20(-0.55%) |
Apr 04, 2023 | 36.73 | 36.74 | 36.56 | 36.60 | 262,257 | -0.10(-0.26%) |