Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 32.83 | 32.99 | 32.79 | 32.94 | 31,629 | +0.25(+0.77%) |
Jun 29, 2023 | 32.38 | 32.69 | 32.38 | 32.69 | 21,483 | +0.40(+1.24%) |
Jun 28, 2023 | 32.18 | 32.29 | 32.08 | 32.29 | 36,017 | +0.00(+0.00%) |
Jun 27, 2023 | 31.89 | 32.33 | 31.76 | 32.29 | 41,332 | +0.51(+1.60%) |
Jun 26, 2023 | 31.56 | 31.92 | 31.56 | 31.78 | 21,556 | +0.28(+0.89%) |
Jun 23, 2023 | 31.55 | 31.74 | 31.50 | 31.50 | 24,608 | -0.37(-1.16%) |
Jun 22, 2023 | 31.96 | 31.99 | 31.76 | 31.87 | 27,381 | -0.17(-0.53%) |
Jun 21, 2023 | 31.93 | 32.18 | 31.89 | 32.04 | 30,648 | -0.07(-0.22%) |
Jun 20, 2023 | 32.17 | 32.17 | 31.98 | 32.11 | 11,024 | -0.21(-0.64%) |
Jun 16, 2023 | 32.68 | 32.68 | 32.25 | 32.32 | 34,786 | -0.16(-0.49%) |
Jun 15, 2023 | 31.95 | 32.48 | 31.95 | 32.48 | 39,078 | +0.33(+1.03%) |
Jun 14, 2023 | 32.45 | 32.61 | 31.96 | 32.15 | 24,931 | -0.19(-0.59%) |
Jun 13, 2023 | 32.07 | 32.45 | 32.07 | 32.34 | 27,521 | +0.35(+1.09%) |
Jun 12, 2023 | 31.90 | 32.06 | 31.76 | 31.99 | 38,874 | +0.18(+0.57%) |
Jun 09, 2023 | 31.80 | 31.85 | 31.80 | 31.81 | 31,867 | -0.05(-0.16%) |
Jun 08, 2023 | 31.81 | 31.86 | 31.81 | 31.86 | 220,581 | +0.04(+0.13%) |
Jun 07, 2023 | 31.81 | 31.86 | 31.81 | 31.82 | 32,290 | -0.03(-0.09%) |
Jun 06, 2023 | 31.82 | 31.86 | 31.82 | 31.85 | 29,411 | -0.01(-0.04%) |
Jun 05, 2023 | 31.82 | 31.86 | 31.79 | 31.86 | 28,651 | +0.04(+0.13%) |
Jun 02, 2023 | 31.79 | 31.82 | 31.78 | 31.82 | 22,096 | +0.02(+0.05%) |
Jun 01, 2023 | 31.79 | 31.83 | 31.78 | 31.80 | 18,499 | -0.02(-0.05%) |
May 31, 2023 | 31.81 | 31.85 | 31.78 | 31.82 | 37,515 | -0.02(-0.06%) |
May 30, 2023 | 31.77 | 31.84 | 31.77 | 31.84 | 22,997 | +0.01(+0.03%) |
May 26, 2023 | 31.76 | 31.83 | 31.75 | 31.83 | 125,721 | +0.08(+0.25%) |
May 25, 2023 | 31.76 | 31.80 | 31.75 | 31.75 | 19,918 | -0.05(-0.16%) |
May 24, 2023 | 31.78 | 31.81 | 31.75 | 31.80 | 42,811 | -0.01(-0.03%) |
May 23, 2023 | 31.83 | 31.83 | 31.75 | 31.81 | 27,363 | +0.04(+0.13%) |
May 22, 2023 | 31.77 | 31.79 | 31.76 | 31.77 | 25,541 | +0.03(+0.09%) |
May 19, 2023 | 32.20 | 32.20 | 31.71 | 31.74 | 22,333 | -0.19(-0.60%) |
May 18, 2023 | 31.75 | 31.93 | 31.75 | 31.93 | 19,282 | +0.17(+0.54%) |
May 17, 2023 | 31.57 | 31.80 | 31.57 | 31.76 | 21,318 | +0.24(+0.76%) |
May 16, 2023 | 31.57 | 31.62 | 31.49 | 31.52 | 23,863 | -0.20(-0.63%) |
May 15, 2023 | 31.64 | 31.77 | 31.63 | 31.72 | 15,963 | +0.13(+0.41%) |
May 12, 2023 | 31.67 | 31.67 | 31.49 | 31.59 | 21,357 | +0.00(+0.00%) |
May 11, 2023 | 31.59 | 31.63 | 31.52 | 31.59 | 35,653 | -0.10(-0.32%) |
May 10, 2023 | 31.80 | 31.80 | 31.57 | 31.69 | 17,652 | +0.05(+0.16%) |
May 09, 2023 | 31.63 | 31.81 | 31.54 | 31.64 | 33,915 | -0.14(-0.45%) |
May 08, 2023 | 31.98 | 32.04 | 31.70 | 31.78 | 27,945 | -0.07(-0.21%) |
May 05, 2023 | 31.55 | 31.96 | 31.55 | 31.85 | 16,674 | +0.63(+2.02%) |
May 04, 2023 | 31.50 | 31.56 | 31.06 | 31.22 | 55,560 | -0.53(-1.67%) |
May 03, 2023 | 31.84 | 32.27 | 31.75 | 31.75 | 50,821 | -0.02(-0.06%) |
May 02, 2023 | 32.08 | 32.11 | 31.40 | 31.77 | 42,536 | -0.50(-1.54%) |
May 01, 2023 | 32.17 | 32.47 | 32.17 | 32.27 | 66,051 | +0.04(+0.12%) |
Apr 28, 2023 | 31.88 | 32.28 | 31.88 | 32.23 | 71,312 | +0.29(+0.91%) |
Apr 27, 2023 | 31.55 | 31.97 | 31.45 | 31.94 | 24,884 | +0.47(+1.49%) |
Apr 26, 2023 | 31.67 | 31.77 | 31.39 | 31.47 | 111,979 | -0.29(-0.91%) |
Apr 25, 2023 | 32.29 | 32.29 | 31.76 | 31.76 | 15,059 | -0.60(-1.85%) |
Apr 24, 2023 | 32.35 | 32.48 | 32.22 | 32.36 | 20,006 | -0.01(-0.03%) |
Apr 21, 2023 | 32.38 | 32.40 | 32.14 | 32.37 | 22,311 | -0.02(-0.06%) |
Apr 20, 2023 | 32.47 | 32.50 | 32.27 | 32.39 | 20,831 | -0.10(-0.31%) |
Apr 19, 2023 | 32.25 | 32.52 | 32.25 | 32.49 | 20,379 | +0.03(+0.09%) |
Apr 18, 2023 | 32.57 | 32.62 | 32.29 | 32.46 | 20,888 | -0.01(-0.03%) |
Apr 17, 2023 | 32.21 | 32.50 | 32.20 | 32.47 | 26,260 | +0.25(+0.78%) |
Apr 14, 2023 | 32.53 | 32.61 | 32.05 | 32.22 | 31,306 | -0.17(-0.52%) |
Apr 13, 2023 | 32.10 | 32.48 | 32.10 | 32.39 | 29,852 | +0.21(+0.65%) |
Apr 12, 2023 | 32.53 | 32.56 | 32.14 | 32.18 | 48,316 | -0.19(-0.59%) |
Apr 11, 2023 | 32.01 | 32.51 | 32.01 | 32.37 | 41,363 | +0.30(+0.94%) |
Apr 10, 2023 | 31.53 | 32.11 | 31.53 | 32.07 | 19,994 | +0.41(+1.28%) |
Apr 06, 2023 | 31.71 | 31.77 | 31.53 | 31.66 | 14,683 | -0.11(-0.33%) |
Apr 05, 2023 | 31.76 | 31.78 | 31.71 | 31.77 | 160,777 | +0.03(+0.09%) |
Apr 04, 2023 | 31.77 | 31.77 | 31.71 | 31.74 | 39,416 | +0.00(+0.02%) |