Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 31.71 | 31.82 | 31.59 | 31.82 | 4,577 | +0.30(+0.95%) |
Jun 29, 2023 | 31.48 | 31.59 | 31.44 | 31.52 | 2,603 | +0.11(+0.36%) |
Jun 28, 2023 | 31.76 | 31.76 | 31.38 | 31.40 | 564 | -0.42(-1.33%) |
Jun 27, 2023 | 31.76 | 31.83 | 31.76 | 31.83 | 900 | +0.17(+0.53%) |
Jun 26, 2023 | 31.47 | 31.72 | 31.47 | 31.66 | 2,240 | +0.28(+0.91%) |
Jun 23, 2023 | 32.03 | 32.03 | 31.37 | 31.37 | 3,636 | -0.51(-1.60%) |
Jun 22, 2023 | 32.19 | 32.19 | 31.83 | 31.88 | 1,269 | -0.25(-0.79%) |
Jun 21, 2023 | 31.94 | 32.14 | 31.94 | 32.14 | 961 | +0.16(+0.50%) |
Jun 20, 2023 | 32.12 | 32.24 | 31.95 | 31.98 | 14,329 | -0.34(-1.06%) |
Jun 16, 2023 | 32.24 | 32.53 | 32.24 | 32.32 | 225 | +0.04(+0.12%) |
Jun 15, 2023 | 32.13 | 32.30 | 32.13 | 32.28 | 3,605 | +0.31(+0.98%) |
Jun 14, 2023 | 32.22 | 32.26 | 31.97 | 31.97 | 1,916 | -0.06(-0.17%) |
Jun 13, 2023 | 31.98 | 32.05 | 31.98 | 32.02 | 1,417 | -0.02(-0.07%) |
Jun 12, 2023 | 32.04 | 32.12 | 31.92 | 32.05 | 1,494 | -0.03(-0.09%) |
Jun 09, 2023 | 32.12 | 32.15 | 32.08 | 32.08 | 5,879 | -0.17(-0.51%) |
Jun 08, 2023 | 32.11 | 32.24 | 32.08 | 32.24 | 2,641 | +0.05(+0.16%) |
Jun 07, 2023 | 31.71 | 32.19 | 31.71 | 32.19 | 558 | +0.55(+1.74%) |
Jun 06, 2023 | 31.52 | 31.64 | 31.52 | 31.64 | 1,728 | +0.13(+0.42%) |
Jun 05, 2023 | 31.60 | 31.60 | 31.34 | 31.51 | 37,958 | +0.00(+0.01%) |
Jun 02, 2023 | 31.38 | 31.53 | 31.38 | 31.50 | 1,090 | +0.48(+1.55%) |
Jun 01, 2023 | 31.00 | 31.02 | 30.96 | 31.02 | 3,293 | -0.20(-0.65%) |
May 31, 2023 | 31.11 | 31.25 | 31.11 | 31.23 | 325 | +0.21(+0.67%) |
May 30, 2023 | 31.16 | 31.16 | 31.02 | 31.02 | 562 | -0.08(-0.25%) |
May 26, 2023 | 30.90 | 31.10 | 30.86 | 31.10 | 9,578 | -0.00(-0.00%) |
May 25, 2023 | 31.14 | 31.17 | 31.04 | 31.10 | 10,372 | -0.37(-1.17%) |
May 24, 2023 | 31.45 | 31.46 | 31.45 | 31.46 | 598 | -0.18(-0.58%) |
May 23, 2023 | 31.92 | 31.92 | 31.65 | 31.65 | 873 | -0.06(-0.18%) |
May 22, 2023 | 31.63 | 31.71 | 31.63 | 31.71 | 340 | +0.05(+0.17%) |
May 19, 2023 | 31.65 | 31.65 | 31.65 | 31.65 | 146 | +0.05(+0.15%) |
May 18, 2023 | 31.44 | 31.60 | 31.40 | 31.60 | 4,420 | -0.03(-0.10%) |
May 17, 2023 | 31.68 | 31.69 | 31.57 | 31.64 | 2,555 | -0.03(-0.10%) |
May 16, 2023 | 31.99 | 31.99 | 31.65 | 31.67 | 1,579 | -0.64(-1.98%) |
May 15, 2023 | 32.35 | 32.35 | 32.31 | 32.31 | 413 | -0.47(-1.43%) |
May 12, 2023 | 32.63 | 32.78 | 32.63 | 32.78 | 554 | +0.17(+0.51%) |
May 11, 2023 | 32.75 | 32.78 | 32.55 | 32.61 | 1,078 | -0.37(-1.13%) |
May 10, 2023 | 32.78 | 32.98 | 32.78 | 32.98 | 332 | +0.27(+0.82%) |
May 09, 2023 | 32.56 | 32.72 | 32.56 | 32.72 | 546 | +0.05(+0.14%) |
May 08, 2023 | 32.67 | 32.67 | 32.67 | 32.67 | 243 | -0.19(-0.56%) |
May 05, 2023 | 32.56 | 32.86 | 32.56 | 32.86 | 776 | +0.29(+0.90%) |
May 04, 2023 | 32.14 | 32.56 | 32.14 | 32.56 | 11,492 | +0.22(+0.68%) |
May 03, 2023 | 32.35 | 32.40 | 32.34 | 32.34 | 944 | -0.04(-0.12%) |
May 02, 2023 | 32.64 | 32.64 | 32.36 | 32.38 | 2,396 | -0.40(-1.21%) |
May 01, 2023 | 32.83 | 33.02 | 32.76 | 32.78 | 5,415 | +0.03(+0.10%) |
Apr 28, 2023 | 32.87 | 32.87 | 32.61 | 32.75 | 2,200 | -0.02(-0.07%) |
Apr 27, 2023 | 32.58 | 32.77 | 32.54 | 32.77 | 1,334 | +0.29(+0.88%) |
Apr 26, 2023 | 32.57 | 32.64 | 32.48 | 32.48 | 4,640 | -0.68(-2.06%) |
Apr 25, 2023 | 33.19 | 33.19 | 33.13 | 33.17 | 1,050 | -0.01(-0.03%) |
Apr 24, 2023 | 32.98 | 33.20 | 32.98 | 33.18 | 4,251 | +0.07(+0.20%) |
Apr 21, 2023 | 33.04 | 33.11 | 32.99 | 33.11 | 2,417 | +0.09(+0.29%) |
Apr 20, 2023 | 33.09 | 33.09 | 32.97 | 33.02 | 551 | +0.01(+0.02%) |
Apr 19, 2023 | 33.01 | 33.01 | 32.98 | 33.01 | 4,514 | +0.25(+0.76%) |
Apr 18, 2023 | 32.90 | 32.90 | 32.69 | 32.76 | 1,205 | -0.18(-0.55%) |
Apr 17, 2023 | 32.69 | 32.94 | 32.69 | 32.94 | 2,727 | +0.09(+0.28%) |
Apr 14, 2023 | 32.87 | 32.90 | 32.70 | 32.85 | 1,499 | -0.35(-1.05%) |
Apr 13, 2023 | 33.04 | 33.25 | 32.68 | 33.20 | 2,125 | -0.08(-0.23%) |
Apr 12, 2023 | 33.49 | 33.49 | 33.20 | 33.28 | 5,492 | -0.01(-0.03%) |
Apr 11, 2023 | 33.30 | 33.40 | 33.26 | 33.29 | 3,056 | +0.06(+0.18%) |
Apr 10, 2023 | 33.09 | 33.23 | 33.09 | 33.23 | 1,946 | +0.01(+0.03%) |
Apr 06, 2023 | 33.11 | 33.22 | 33.11 | 33.22 | 847 | +0.16(+0.49%) |
Apr 05, 2023 | 32.76 | 33.08 | 32.76 | 33.06 | 1,529 | +0.82(+2.55%) |
Apr 04, 2023 | 32.17 | 32.23 | 32.09 | 32.23 | 6,073 | +0.10(+0.30%) |