Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 34.86 | 34.98 | 34.81 | 34.95 | 1,966,094 | +0.41(+1.19%) |
Jun 29, 2023 | 34.44 | 34.54 | 34.41 | 34.53 | 1,727,816 | -0.08(-0.23%) |
Jun 28, 2023 | 34.56 | 34.66 | 34.50 | 34.61 | 2,184,344 | +0.01(+0.03%) |
Jun 27, 2023 | 34.41 | 34.62 | 34.30 | 34.60 | 4,418,728 | +0.30(+0.89%) |
Jun 26, 2023 | 34.25 | 34.37 | 34.24 | 34.30 | 2,110,838 | +0.09(+0.26%) |
Jun 23, 2023 | 34.16 | 34.28 | 34.12 | 34.21 | 4,315,465 | -0.52(-1.50%) |
Jun 22, 2023 | 34.70 | 34.78 | 34.66 | 34.73 | 1,580,954 | -0.23(-0.65%) |
Jun 21, 2023 | 34.84 | 35.05 | 34.77 | 34.96 | 2,754,755 | +0.06(+0.18%) |
Jun 20, 2023 | 35.00 | 35.02 | 34.80 | 34.89 | 3,862,867 | -0.48(-1.34%) |
Jun 16, 2023 | 35.61 | 35.61 | 35.35 | 35.37 | 3,288,037 | -0.06(-0.16%) |
Jun 15, 2023 | 35.09 | 35.47 | 35.06 | 35.43 | 3,052,339 | +0.31(+0.88%) |
Jun 14, 2023 | 35.19 | 35.28 | 34.91 | 35.12 | 2,724,466 | +0.11(+0.30%) |
Jun 13, 2023 | 34.98 | 35.09 | 34.93 | 35.01 | 2,326,595 | +0.33(+0.95%) |
Jun 12, 2023 | 34.63 | 34.68 | 34.53 | 34.68 | 1,738,789 | +0.16(+0.45%) |
Jun 09, 2023 | 34.57 | 34.62 | 34.47 | 34.53 | 2,105,032 | -0.03(-0.08%) |
Jun 08, 2023 | 34.38 | 34.56 | 34.30 | 34.56 | 2,740,119 | +0.36(+1.05%) |
Jun 07, 2023 | 34.40 | 34.51 | 34.18 | 34.20 | 2,821,931 | -0.35(-1.01%) |
Jun 06, 2023 | 34.30 | 34.55 | 34.27 | 34.55 | 2,361,698 | +0.32(+0.93%) |
Jun 05, 2023 | 34.38 | 34.41 | 34.21 | 34.23 | 2,671,954 | -0.20(-0.59%) |
Jun 02, 2023 | 34.39 | 34.45 | 34.30 | 34.43 | 2,353,925 | +0.50(+1.49%) |
Jun 01, 2023 | 33.62 | 33.96 | 33.59 | 33.93 | 2,741,532 | +0.49(+1.48%) |
May 31, 2023 | 33.45 | 33.48 | 33.18 | 33.43 | 4,768,384 | -0.34(-1.00%) |
May 30, 2023 | 34.00 | 34.01 | 33.66 | 33.77 | 2,721,642 | -0.29(-0.85%) |
May 26, 2023 | 33.90 | 34.09 | 33.86 | 34.06 | 2,006,519 | +0.32(+0.95%) |
May 25, 2023 | 33.76 | 33.79 | 33.59 | 33.74 | 2,471,561 | -0.07(-0.20%) |
May 24, 2023 | 33.98 | 33.98 | 33.77 | 33.81 | 3,772,532 | -0.48(-1.39%) |
May 23, 2023 | 34.50 | 34.53 | 34.26 | 34.28 | 2,751,868 | -0.48(-1.39%) |
May 22, 2023 | 34.71 | 34.84 | 34.69 | 34.77 | 4,500,290 | +0.04(+0.11%) |
May 19, 2023 | 34.69 | 34.80 | 34.63 | 34.73 | 3,367,214 | +0.20(+0.59%) |
May 18, 2023 | 34.51 | 34.53 | 34.34 | 34.53 | 3,564,215 | -0.06(-0.17%) |
May 17, 2023 | 34.50 | 34.60 | 34.32 | 34.58 | 3,487,604 | +0.17(+0.51%) |
May 16, 2023 | 34.58 | 34.64 | 34.39 | 34.41 | 1,793,302 | -0.33(-0.95%) |
May 15, 2023 | 34.59 | 34.75 | 34.54 | 34.74 | 1,725,329 | +0.29(+0.84%) |
May 12, 2023 | 34.60 | 34.60 | 34.32 | 34.45 | 2,046,912 | -0.08(-0.22%) |
May 11, 2023 | 34.42 | 34.53 | 34.28 | 34.53 | 1,793,894 | -0.16(-0.45%) |
May 10, 2023 | 34.79 | 34.79 | 34.44 | 34.68 | 1,730,044 | -0.03(-0.08%) |
May 09, 2023 | 34.60 | 34.77 | 34.57 | 34.71 | 2,185,564 | -0.16(-0.44%) |
May 08, 2023 | 34.91 | 34.94 | 34.80 | 34.87 | 2,011,142 | +0.02(+0.06%) |
May 05, 2023 | 34.50 | 34.90 | 34.48 | 34.85 | 1,576,075 | +0.52(+1.53%) |
May 04, 2023 | 34.30 | 34.43 | 34.22 | 34.32 | 2,430,725 | -0.03(-0.08%) |
May 03, 2023 | 34.40 | 34.63 | 34.35 | 34.35 | 3,916,424 | +0.05(+0.14%) |
May 02, 2023 | 34.37 | 34.37 | 34.08 | 34.30 | 3,535,962 | -0.36(-1.03%) |
May 01, 2023 | 34.73 | 34.82 | 34.63 | 34.66 | 2,699,249 | -0.01(-0.03%) |
Apr 28, 2023 | 34.42 | 34.70 | 34.42 | 34.67 | 3,447,606 | -0.01(-0.03%) |
Apr 27, 2023 | 34.44 | 34.68 | 34.36 | 34.68 | 1,957,415 | +0.44(+1.27%) |
Apr 26, 2023 | 34.48 | 34.48 | 34.20 | 34.25 | 1,849,722 | -0.04(-0.11%) |
Apr 25, 2023 | 34.59 | 34.60 | 34.26 | 34.28 | 2,301,916 | -0.51(-1.48%) |
Apr 24, 2023 | 34.72 | 34.80 | 34.69 | 34.80 | 2,293,687 | +0.07(+0.20%) |
Apr 21, 2023 | 34.62 | 34.74 | 34.46 | 34.73 | 3,464,507 | +0.13(+0.36%) |
Apr 20, 2023 | 34.51 | 34.68 | 34.49 | 34.60 | 3,406,545 | +0.00(+0.00%) |
Apr 19, 2023 | 34.56 | 34.64 | 34.53 | 34.60 | 4,734,189 | -0.14(-0.39%) |
Apr 18, 2023 | 34.70 | 34.77 | 34.63 | 34.74 | 2,119,712 | +0.17(+0.50%) |
Apr 17, 2023 | 34.52 | 34.57 | 34.39 | 34.57 | 2,559,768 | -0.05(-0.14%) |
Apr 14, 2023 | 34.75 | 34.82 | 34.47 | 34.61 | 2,491,043 | -0.14(-0.39%) |
Apr 13, 2023 | 34.59 | 34.77 | 34.56 | 34.75 | 2,098,041 | +0.46(+1.33%) |
Apr 12, 2023 | 34.37 | 34.46 | 34.19 | 34.29 | 3,048,307 | +0.20(+0.60%) |
Apr 11, 2023 | 34.02 | 34.14 | 34.02 | 34.09 | 2,084,757 | +0.14(+0.40%) |
Apr 10, 2023 | 33.74 | 33.95 | 33.70 | 33.95 | 2,200,945 | +0.04(+0.11%) |
Apr 06, 2023 | 33.79 | 34.00 | 33.73 | 33.92 | 1,676,719 | +0.10(+0.29%) |
Apr 05, 2023 | 33.90 | 33.95 | 33.70 | 33.82 | 2,133,919 | -0.22(-0.66%) |
Apr 04, 2023 | 34.05 | 34.15 | 33.94 | 34.04 | 1,962,972 | -0.01(-0.03%) |