Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 33.41 | 33.75 | 33.21 | 33.30 | 2,190,735 | +0.21(+0.65%) |
Jun 29, 2023 | 32.69 | 33.23 | 32.55 | 33.08 | 1,096,207 | +0.57(+1.76%) |
Jun 28, 2023 | 31.57 | 32.65 | 31.24 | 32.51 | 2,047,160 | +0.86(+2.73%) |
Jun 27, 2023 | 31.17 | 31.95 | 30.98 | 31.65 | 1,453,197 | +0.29(+0.92%) |
Jun 26, 2023 | 31.01 | 31.93 | 30.83 | 31.36 | 1,390,678 | +0.59(+1.93%) |
Jun 23, 2023 | 30.48 | 30.87 | 30.27 | 30.76 | 3,295,805 | -0.27(-0.87%) |
Jun 22, 2023 | 31.46 | 31.64 | 30.91 | 31.03 | 1,441,989 | -1.02(-3.17%) |
Jun 21, 2023 | 31.87 | 32.74 | 31.69 | 32.05 | 1,558,784 | +0.18(+0.57%) |
Jun 20, 2023 | 31.93 | 31.95 | 30.73 | 31.87 | 1,357,434 | -0.08(-0.24%) |
Jun 16, 2023 | 32.12 | 32.30 | 31.50 | 31.94 | 3,023,831 | +0.05(+0.15%) |
Jun 15, 2023 | 31.36 | 32.38 | 31.19 | 31.90 | 1,932,106 | +1.20(+3.91%) |
May 08, 2023 | 31.16 | 31.74 | 30.56 | 30.70 | 1,488,043 | +0.16(+0.53%) |
May 05, 2023 | 30.94 | 31.61 | 30.20 | 30.53 | 2,385,663 | +0.86(+2.91%) |
May 04, 2023 | 29.67 | 30.46 | 29.58 | 29.67 | 1,861,961 | -0.07(-0.23%) |
May 03, 2023 | 30.11 | 30.68 | 29.64 | 29.74 | 2,169,539 | -1.07(-3.49%) |
May 02, 2023 | 31.65 | 31.68 | 30.16 | 30.81 | 1,240,104 | -1.16(-3.63%) |
May 01, 2023 | 31.34 | 32.27 | 31.12 | 31.97 | 1,195,793 | +0.15(+0.48%) |
Apr 28, 2023 | 31.02 | 32.12 | 30.75 | 31.82 | 773,500 | +0.83(+2.66%) |
Apr 27, 2023 | 31.16 | 31.36 | 30.48 | 30.99 | 820,606 | +0.45(+1.48%) |
Apr 26, 2023 | 30.87 | 31.36 | 30.33 | 30.54 | 885,474 | -0.45(-1.45%) |
Apr 25, 2023 | 31.62 | 31.99 | 30.87 | 30.99 | 1,024,881 | -1.37(-4.24%) |
Apr 24, 2023 | 31.47 | 32.46 | 31.03 | 32.37 | 735,611 | +0.93(+2.96%) |
Apr 21, 2023 | 31.57 | 31.70 | 31.19 | 31.44 | 754,601 | -0.28(-0.88%) |
Apr 20, 2023 | 31.81 | 31.95 | 31.05 | 31.71 | 1,216,231 | -0.71(-2.19%) |
Apr 19, 2023 | 32.02 | 32.44 | 31.53 | 32.42 | 1,179,164 | -0.32(-0.97%) |
Apr 18, 2023 | 32.73 | 32.80 | 32.32 | 32.74 | 947,494 | -0.07(-0.20%) |
Apr 17, 2023 | 33.73 | 33.81 | 32.70 | 32.81 | 1,148,829 | -0.83(-2.45%) |
Apr 14, 2023 | 33.27 | 33.65 | 32.80 | 33.63 | 923,081 | +0.53(+1.59%) |
Apr 13, 2023 | 32.78 | 33.57 | 32.31 | 33.10 | 1,639,529 | +0.66(+2.04%) |
Apr 12, 2023 | 32.92 | 33.05 | 32.40 | 32.44 | 1,265,721 | -0.13(-0.41%) |
Apr 11, 2023 | 32.46 | 32.82 | 32.24 | 32.58 | 1,904,819 | +0.59(+1.86%) |
Apr 10, 2023 | 31.45 | 32.22 | 31.45 | 31.98 | 1,262,294 | +0.74(+2.36%) |
Apr 06, 2023 | 31.10 | 31.68 | 30.59 | 31.24 | 1,759,736 | +0.06(+0.18%) |
Apr 05, 2023 | 31.10 | 31.34 | 30.52 | 31.19 | 953,134 | +0.08(+0.25%) |
Apr 04, 2023 | 32.04 | 32.04 | 30.41 | 31.11 | 1,306,426 | -0.65(-2.05%) |