Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 32.18 | 32.32 | 31.60 | 31.93 | 562,418 | +0.12(+0.38%) |
Jun 29, 2023 | 32.82 | 33.08 | 31.44 | 31.81 | 808,614 | -1.27(-3.84%) |
Jun 28, 2023 | 32.03 | 33.11 | 31.60 | 33.08 | 662,790 | +1.06(+3.31%) |
Jun 27, 2023 | 32.11 | 32.32 | 31.45 | 32.02 | 503,873 | +0.05(+0.16%) |
Jun 26, 2023 | 31.77 | 32.31 | 31.31 | 31.97 | 570,454 | +0.16(+0.50%) |
Jun 23, 2023 | 32.00 | 32.20 | 31.22 | 31.81 | 1,292,459 | -0.72(-2.21%) |
Jun 22, 2023 | 32.29 | 32.85 | 32.07 | 32.53 | 499,191 | -0.13(-0.40%) |
Jun 21, 2023 | 32.94 | 33.09 | 31.65 | 32.66 | 794,826 | -0.67(-2.01%) |
Jun 20, 2023 | 33.22 | 33.76 | 32.75 | 33.33 | 792,591 | -0.36(-1.07%) |
Jun 16, 2023 | 34.60 | 34.62 | 33.31 | 33.69 | 2,563,254 | -0.31(-0.91%) |
Jun 15, 2023 | 33.42 | 34.21 | 33.21 | 34.00 | 722,456 | +0.22(+0.65%) |
Jun 14, 2023 | 33.92 | 34.25 | 32.50 | 33.78 | 742,077 | -0.03(-0.09%) |
Jun 13, 2023 | 32.84 | 34.14 | 32.81 | 33.81 | 826,812 | +0.83(+2.52%) |
Jun 12, 2023 | 32.52 | 34.51 | 32.39 | 32.98 | 716,054 | +0.77(+2.39%) |
Jun 09, 2023 | 34.00 | 34.00 | 31.94 | 32.21 | 741,350 | -1.24(-3.71%) |
Jun 08, 2023 | 34.17 | 34.66 | 32.81 | 33.45 | 491,723 | -0.91(-2.65%) |
Jun 07, 2023 | 34.45 | 35.00 | 33.74 | 34.36 | 634,326 | +0.03(+0.09%) |
Jun 06, 2023 | 33.90 | 34.90 | 33.43 | 34.33 | 762,061 | +0.39(+1.15%) |
Jun 05, 2023 | 33.89 | 34.83 | 33.49 | 33.94 | 474,204 | -0.09(-0.26%) |
Jun 02, 2023 | 33.33 | 34.20 | 32.57 | 34.03 | 765,210 | +1.52(+4.68%) |
Jun 01, 2023 | 31.94 | 32.79 | 31.26 | 32.51 | 484,415 | +0.61(+1.91%) |
May 31, 2023 | 32.06 | 33.00 | 31.20 | 31.90 | 655,512 | +0.00(+0.00%) |
May 30, 2023 | 32.80 | 33.19 | 31.36 | 31.90 | 605,432 | -0.47(-1.45%) |
May 26, 2023 | 32.26 | 32.69 | 31.41 | 32.37 | 516,261 | +0.16(+0.50%) |
May 25, 2023 | 33.20 | 33.30 | 31.61 | 32.21 | 637,069 | -1.17(-3.51%) |
May 24, 2023 | 34.14 | 34.53 | 33.02 | 33.38 | 686,401 | -1.13(-3.27%) |
May 23, 2023 | 35.00 | 35.61 | 34.03 | 34.51 | 1,083,302 | -0.64(-1.82%) |
May 22, 2023 | 34.61 | 35.48 | 34.43 | 35.15 | 989,082 | +0.61(+1.77%) |
May 19, 2023 | 35.33 | 35.71 | 33.63 | 34.54 | 864,255 | -0.35(-1.00%) |
May 18, 2023 | 34.96 | 35.02 | 33.65 | 34.89 | 824,817 | -0.07(-0.20%) |
May 17, 2023 | 33.88 | 34.99 | 33.41 | 34.96 | 1,159,477 | +1.10(+3.25%) |
May 16, 2023 | 35.17 | 35.17 | 33.43 | 33.86 | 1,081,461 | -2.13(-5.92%) |
May 15, 2023 | 33.36 | 37.47 | 33.14 | 35.99 | 1,675,087 | +2.66(+7.98%) |
May 12, 2023 | 35.18 | 35.32 | 33.19 | 33.33 | 886,691 | -1.85(-5.26%) |
May 11, 2023 | 35.58 | 36.25 | 35.05 | 35.18 | 926,387 | -0.67(-1.87%) |
May 10, 2023 | 35.00 | 36.57 | 34.09 | 35.85 | 1,106,543 | +1.34(+3.88%) |
May 09, 2023 | 32.84 | 34.90 | 32.84 | 34.51 | 616,567 | +1.16(+3.48%) |
May 08, 2023 | 33.75 | 33.85 | 32.44 | 33.35 | 527,951 | -0.29(-0.86%) |
May 05, 2023 | 33.94 | 34.17 | 33.07 | 33.64 | 866,516 | +0.36(+1.08%) |
May 04, 2023 | 31.30 | 33.46 | 31.01 | 33.28 | 821,635 | +1.64(+5.18%) |
May 03, 2023 | 30.33 | 32.51 | 30.16 | 31.64 | 1,525,862 | +1.48(+4.91%) |
May 02, 2023 | 30.57 | 30.57 | 29.76 | 30.16 | 815,437 | -0.57(-1.85%) |
May 01, 2023 | 30.66 | 31.30 | 30.33 | 30.73 | 477,868 | +0.02(+0.07%) |
Apr 28, 2023 | 30.37 | 31.32 | 29.86 | 30.71 | 693,506 | +0.21(+0.69%) |
Apr 27, 2023 | 30.64 | 31.27 | 30.11 | 30.50 | 773,451 | -0.05(-0.16%) |
Apr 26, 2023 | 30.42 | 31.12 | 30.26 | 30.55 | 831,346 | +0.11(+0.36%) |
Apr 25, 2023 | 30.16 | 31.03 | 30.05 | 30.44 | 687,935 | -0.07(-0.23%) |
Apr 24, 2023 | 31.16 | 31.41 | 29.92 | 30.51 | 634,280 | -0.65(-2.09%) |
Apr 21, 2023 | 30.18 | 31.38 | 29.86 | 31.16 | 895,856 | +1.07(+3.56%) |
Apr 20, 2023 | 30.90 | 31.11 | 29.99 | 30.09 | 595,723 | -1.35(-4.29%) |
Apr 19, 2023 | 30.74 | 31.91 | 30.36 | 31.44 | 975,423 | +0.34(+1.09%) |
Apr 18, 2023 | 32.05 | 32.29 | 30.69 | 31.10 | 784,064 | -0.75(-2.35%) |
Apr 17, 2023 | 31.33 | 32.52 | 31.07 | 31.85 | 943,907 | +0.58(+1.85%) |
Apr 14, 2023 | 32.34 | 32.77 | 31.03 | 31.27 | 619,909 | -0.97(-3.01%) |
Apr 13, 2023 | 30.00 | 32.82 | 29.90 | 32.24 | 1,313,578 | +2.49(+8.37%) |
Apr 12, 2023 | 30.83 | 30.94 | 29.59 | 29.75 | 953,854 | -0.34(-1.13%) |
Apr 11, 2023 | 30.27 | 30.52 | 29.80 | 30.09 | 776,390 | +0.00(+0.00%) |
Apr 10, 2023 | 29.43 | 30.14 | 29.34 | 30.09 | 740,515 | +0.35(+1.18%) |
Apr 06, 2023 | 29.35 | 30.18 | 28.73 | 29.74 | 1,081,700 | +0.42(+1.43%) |
Apr 05, 2023 | 29.34 | 29.77 | 28.67 | 29.32 | 808,299 | -0.25(-0.85%) |
Apr 04, 2023 | 30.28 | 30.29 | 28.62 | 29.57 | 1,253,772 | -0.56(-1.86%) |