Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 33.62 | 34.15 | 33.55 | 33.75 | 612,536 | +0.19(+0.55%) |
Jun 29, 2023 | 32.52 | 33.61 | 32.49 | 33.57 | 748,764 | +1.02(+3.15%) |
Jun 28, 2023 | 32.75 | 32.79 | 31.98 | 32.54 | 599,934 | -0.30(-0.92%) |
Jun 27, 2023 | 31.89 | 32.91 | 31.76 | 32.84 | 609,907 | +1.21(+3.83%) |
Jun 26, 2023 | 31.29 | 31.95 | 31.09 | 31.63 | 914,098 | +0.06(+0.19%) |
Jun 23, 2023 | 31.74 | 32.25 | 31.40 | 31.57 | 803,516 | -0.30(-0.95%) |
Jun 22, 2023 | 32.70 | 32.70 | 30.95 | 31.88 | 1,228,344 | -1.19(-3.60%) |
Jun 21, 2023 | 33.16 | 33.62 | 32.74 | 33.07 | 686,800 | -0.04(-0.12%) |
Jun 20, 2023 | 32.71 | 33.27 | 32.71 | 33.11 | 645,965 | +0.17(+0.50%) |
Jun 16, 2023 | 33.47 | 33.47 | 32.74 | 32.94 | 1,322,407 | -0.24(-0.74%) |
Jun 15, 2023 | 33.27 | 33.74 | 33.03 | 33.18 | 675,564 | +0.89(+2.75%) |
May 08, 2023 | 31.87 | 32.34 | 31.87 | 32.30 | 1,587,482 | +0.55(+1.74%) |
May 05, 2023 | 32.03 | 32.30 | 31.30 | 31.74 | 1,175,443 | +0.08(+0.24%) |
May 04, 2023 | 31.49 | 31.98 | 31.25 | 31.67 | 796,942 | +0.13(+0.40%) |
May 03, 2023 | 32.26 | 32.53 | 31.43 | 31.54 | 904,773 | -0.66(-2.04%) |
May 02, 2023 | 32.68 | 32.68 | 31.60 | 32.20 | 790,983 | -0.12(-0.36%) |
May 01, 2023 | 32.58 | 33.19 | 32.27 | 32.32 | 698,767 | -0.30(-0.92%) |
Apr 28, 2023 | 32.12 | 32.72 | 31.98 | 32.62 | 1,124,532 | +0.65(+2.03%) |
Apr 27, 2023 | 31.51 | 32.07 | 31.22 | 31.97 | 725,580 | +0.83(+2.67%) |
Apr 26, 2023 | 30.96 | 31.70 | 30.96 | 31.13 | 822,337 | +0.12(+0.37%) |
Apr 25, 2023 | 31.31 | 31.58 | 30.61 | 31.02 | 1,026,020 | -0.55(-1.75%) |
Apr 24, 2023 | 32.04 | 32.22 | 31.20 | 31.57 | 1,272,062 | -0.59(-1.84%) |
Apr 21, 2023 | 31.87 | 32.51 | 31.58 | 32.16 | 915,836 | +0.34(+1.06%) |
Apr 20, 2023 | 31.69 | 32.06 | 31.51 | 31.82 | 649,496 | -0.05(-0.15%) |
Apr 19, 2023 | 31.56 | 32.15 | 31.49 | 31.87 | 891,295 | +0.06(+0.18%) |
Apr 18, 2023 | 31.96 | 32.25 | 31.71 | 31.81 | 846,193 | +0.13(+0.40%) |
Apr 17, 2023 | 31.54 | 32.03 | 31.01 | 31.69 | 1,414,128 | +0.06(+0.18%) |
Apr 14, 2023 | 31.81 | 32.21 | 31.23 | 31.63 | 1,482,331 | -0.12(-0.37%) |
Apr 13, 2023 | 32.19 | 32.38 | 31.61 | 31.74 | 1,182,039 | -0.25(-0.79%) |
Apr 12, 2023 | 33.78 | 33.78 | 31.96 | 32.00 | 1,033,638 | -1.53(-4.56%) |
Apr 11, 2023 | 33.08 | 34.10 | 33.08 | 33.53 | 1,253,003 | +0.20(+0.61%) |
Apr 10, 2023 | 32.62 | 33.43 | 32.47 | 33.32 | 2,106,532 | +0.85(+2.62%) |
Apr 06, 2023 | 32.76 | 32.81 | 32.19 | 32.47 | 1,310,967 | -0.15(-0.45%) |
Apr 05, 2023 | 33.11 | 33.21 | 32.17 | 32.62 | 879,801 | -0.77(-2.32%) |
Apr 04, 2023 | 33.86 | 33.97 | 32.93 | 33.39 | 493,704 | -0.16(-0.49%) |