Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 35.94 | 36.21 | 35.90 | 36.14 | 181,958 | +0.64(+1.80%) |
Jun 29, 2023 | 35.39 | 35.56 | 35.38 | 35.50 | 84,667 | -0.06(-0.17%) |
Jun 28, 2023 | 35.43 | 35.64 | 35.40 | 35.56 | 119,912 | +0.14(+0.40%) |
Jun 27, 2023 | 35.00 | 35.48 | 34.97 | 35.42 | 174,275 | +0.61(+1.75%) |
Jun 26, 2023 | 34.75 | 34.91 | 34.71 | 34.81 | 139,180 | +0.47(+1.37%) |
Jun 23, 2023 | 34.29 | 34.68 | 34.24 | 34.34 | 370,507 | -0.57(-1.63%) |
Jun 22, 2023 | 34.96 | 35.04 | 34.87 | 34.91 | 112,063 | -0.61(-1.72%) |
Jun 21, 2023 | 35.55 | 35.65 | 35.35 | 35.52 | 169,719 | -0.44(-1.22%) |
Jun 20, 2023 | 36.00 | 36.08 | 35.80 | 35.96 | 178,395 | +0.32(+0.90%) |
Jun 16, 2023 | 35.99 | 36.13 | 35.64 | 35.64 | 146,642 | +0.13(+0.37%) |
Jun 15, 2023 | 35.31 | 35.59 | 35.10 | 35.51 | 144,400 | +0.55(+1.57%) |
Jun 14, 2023 | 35.10 | 35.15 | 34.75 | 34.96 | 84,133 | -0.14(-0.40%) |
Jun 13, 2023 | 34.93 | 35.19 | 34.82 | 35.10 | 144,507 | +0.26(+0.75%) |
Jun 12, 2023 | 34.66 | 34.93 | 34.65 | 34.84 | 137,688 | +0.37(+1.07%) |
Jun 09, 2023 | 34.44 | 34.65 | 34.41 | 34.47 | 99,223 | +0.35(+1.03%) |
Jun 08, 2023 | 33.75 | 34.14 | 33.67 | 34.12 | 116,381 | +0.40(+1.19%) |
Jun 07, 2023 | 33.95 | 33.96 | 33.64 | 33.72 | 109,460 | -0.56(-1.65%) |
Jun 06, 2023 | 33.79 | 34.42 | 33.75 | 34.28 | 246,781 | +0.38(+1.11%) |
Jun 05, 2023 | 34.09 | 34.12 | 33.74 | 33.91 | 245,145 | -0.40(-1.17%) |
Jun 02, 2023 | 34.29 | 34.41 | 34.13 | 34.31 | 89,687 | +0.46(+1.36%) |
Jun 01, 2023 | 33.44 | 33.95 | 33.40 | 33.85 | 119,324 | +1.05(+3.20%) |
May 31, 2023 | 33.10 | 33.12 | 32.52 | 32.80 | 129,079 | -0.53(-1.59%) |
May 30, 2023 | 33.34 | 33.49 | 33.19 | 33.33 | 159,414 | -0.35(-1.04%) |
May 26, 2023 | 33.46 | 33.75 | 33.46 | 33.68 | 100,021 | +0.26(+0.78%) |
May 25, 2023 | 33.44 | 33.47 | 33.21 | 33.42 | 428,871 | +0.31(+0.94%) |
May 24, 2023 | 33.31 | 33.32 | 33.11 | 33.11 | 99,046 | -0.59(-1.75%) |
May 23, 2023 | 33.90 | 34.11 | 33.69 | 33.70 | 616,684 | -0.83(-2.40%) |
May 22, 2023 | 34.48 | 34.65 | 34.41 | 34.53 | 1,087,919 | -0.34(-0.98%) |
May 19, 2023 | 34.81 | 34.96 | 34.80 | 34.87 | 232,178 | +0.20(+0.58%) |
May 18, 2023 | 34.54 | 34.72 | 34.50 | 34.67 | 162,024 | -0.24(-0.70%) |
May 17, 2023 | 34.99 | 35.02 | 34.65 | 34.91 | 136,782 | +0.81(+2.39%) |
May 16, 2023 | 34.02 | 34.29 | 33.98 | 34.10 | 107,255 | +0.58(+1.73%) |
May 15, 2023 | 33.29 | 33.99 | 33.23 | 33.52 | 130,797 | +0.18(+0.54%) |
May 12, 2023 | 33.19 | 33.34 | 33.15 | 33.34 | 75,347 | +0.25(+0.76%) |
May 11, 2023 | 32.83 | 33.13 | 32.69 | 33.09 | 101,282 | -0.29(-0.87%) |
May 10, 2023 | 33.59 | 33.64 | 33.16 | 33.38 | 249,896 | -0.03(-0.09%) |
May 09, 2023 | 32.93 | 33.46 | 32.93 | 33.41 | 312,653 | +0.06(+0.19%) |
May 08, 2023 | 33.40 | 33.45 | 33.28 | 33.34 | 73,773 | -0.31(-0.94%) |
May 05, 2023 | 33.47 | 33.76 | 33.42 | 33.66 | 72,553 | +0.06(+0.18%) |
May 04, 2023 | 33.86 | 33.98 | 33.41 | 33.60 | 304,101 | -0.70(-2.04%) |
May 03, 2023 | 34.55 | 35.30 | 33.80 | 34.30 | 271,437 | -0.17(-0.49%) |
May 02, 2023 | 34.61 | 34.63 | 34.17 | 34.47 | 157,086 | -0.44(-1.26%) |
May 01, 2023 | 34.69 | 35.10 | 34.69 | 34.91 | 92,373 | -0.13(-0.37%) |
Apr 28, 2023 | 34.50 | 35.13 | 34.48 | 35.04 | 79,293 | +0.32(+0.92%) |
Apr 27, 2023 | 34.66 | 34.77 | 34.42 | 34.72 | 113,385 | +0.70(+2.06%) |
Apr 26, 2023 | 34.33 | 34.46 | 33.96 | 34.02 | 212,409 | -0.24(-0.72%) |
Apr 25, 2023 | 34.44 | 34.67 | 34.22 | 34.27 | 171,380 | -0.95(-2.71%) |
Apr 24, 2023 | 35.16 | 35.34 | 35.16 | 35.22 | 100,803 | +0.34(+0.97%) |
Apr 21, 2023 | 34.97 | 35.08 | 34.75 | 34.88 | 70,199 | -0.43(-1.22%) |
Apr 20, 2023 | 35.34 | 35.52 | 35.27 | 35.31 | 101,593 | +0.12(+0.33%) |
Apr 19, 2023 | 35.09 | 35.29 | 34.98 | 35.20 | 148,695 | -0.05(-0.13%) |
Apr 18, 2023 | 34.86 | 35.24 | 34.79 | 35.24 | 108,543 | +0.19(+0.54%) |
Apr 17, 2023 | 34.81 | 35.09 | 34.81 | 35.05 | 129,498 | +0.39(+1.13%) |
Apr 14, 2023 | 34.74 | 34.77 | 34.52 | 34.66 | 101,800 | -0.18(-0.52%) |
Apr 13, 2023 | 34.96 | 34.96 | 34.70 | 34.84 | 93,107 | +0.08(+0.23%) |
Apr 12, 2023 | 34.70 | 34.91 | 34.51 | 34.76 | 297,747 | +0.49(+1.43%) |
Apr 11, 2023 | 34.29 | 34.40 | 34.20 | 34.27 | 439,839 | +0.01(+0.03%) |
Apr 10, 2023 | 34.48 | 34.49 | 33.88 | 34.26 | 139,709 | -0.10(-0.29%) |
Apr 06, 2023 | 33.89 | 34.61 | 33.89 | 34.36 | 583,418 | +0.50(+1.48%) |
Apr 05, 2023 | 34.11 | 34.21 | 33.76 | 33.86 | 316,140 | -0.37(-1.08%) |
Apr 04, 2023 | 34.45 | 34.45 | 34.19 | 34.23 | 180,186 | +0.04(+0.12%) |