Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 35.71 | 35.90 | 35.66 | 35.84 | 120,931 | +0.43(+1.20%) |
Jun 29, 2023 | 35.23 | 35.42 | 35.23 | 35.41 | 62,181 | +0.17(+0.48%) |
Jun 28, 2023 | 35.15 | 35.33 | 35.13 | 35.24 | 60,379 | -0.02(-0.06%) |
Jun 27, 2023 | 34.82 | 35.31 | 34.82 | 35.26 | 1,365,625 | +0.39(+1.11%) |
Jun 26, 2023 | 35.02 | 35.12 | 34.86 | 34.87 | 57,210 | -0.16(-0.45%) |
Jun 23, 2023 | 35.05 | 35.17 | 34.99 | 35.03 | 58,929 | -0.26(-0.73%) |
Jun 22, 2023 | 35.11 | 35.31 | 35.08 | 35.29 | 102,869 | +0.12(+0.34%) |
Jun 21, 2023 | 35.31 | 35.32 | 35.09 | 35.17 | 56,349 | -0.19(-0.53%) |
Jun 20, 2023 | 35.37 | 35.45 | 35.17 | 35.36 | 67,967 | -0.17(-0.48%) |
Jun 16, 2023 | 35.85 | 35.85 | 35.49 | 35.53 | 44,471 | -0.12(-0.33%) |
Jun 15, 2023 | 35.20 | 35.70 | 35.20 | 35.65 | 59,479 | +0.44(+1.26%) |
Jun 14, 2023 | 35.19 | 35.36 | 34.91 | 35.20 | 111,146 | +0.04(+0.11%) |
Jun 13, 2023 | 35.05 | 35.18 | 35.00 | 35.16 | 43,052 | +0.27(+0.76%) |
Jun 12, 2023 | 34.64 | 34.91 | 34.61 | 34.90 | 68,685 | +0.36(+1.03%) |
Jun 09, 2023 | 34.60 | 34.75 | 34.44 | 34.54 | 56,325 | +0.04(+0.11%) |
Jun 08, 2023 | 34.30 | 34.54 | 34.25 | 34.50 | 71,231 | +0.20(+0.58%) |
Jun 07, 2023 | 34.48 | 34.53 | 34.26 | 34.30 | 47,869 | -0.15(-0.43%) |
Jun 06, 2023 | 34.36 | 34.45 | 34.30 | 34.45 | 84,879 | +0.09(+0.26%) |
Jun 05, 2023 | 34.45 | 34.56 | 34.31 | 34.36 | 63,002 | -0.05(-0.14%) |
Jun 02, 2023 | 34.18 | 34.50 | 34.07 | 34.41 | 69,411 | +0.45(+1.34%) |
Jun 01, 2023 | 33.61 | 34.03 | 33.55 | 33.96 | 47,783 | +0.33(+0.97%) |
May 31, 2023 | 33.67 | 33.73 | 33.50 | 33.63 | 60,300 | -0.17(-0.50%) |
May 30, 2023 | 34.00 | 34.00 | 33.70 | 33.80 | 80,402 | +0.03(+0.09%) |
May 26, 2023 | 33.37 | 33.85 | 33.37 | 33.77 | 33,692 | +0.45(+1.36%) |
May 25, 2023 | 33.34 | 33.43 | 33.15 | 33.32 | 46,628 | +0.32(+0.96%) |
May 24, 2023 | 33.10 | 33.15 | 32.93 | 33.00 | 78,353 | -0.27(-0.80%) |
May 23, 2023 | 33.53 | 33.62 | 33.25 | 33.27 | 136,251 | -0.39(-1.17%) |
May 22, 2023 | 33.64 | 33.77 | 33.59 | 33.66 | 50,539 | +0.02(+0.06%) |
May 19, 2023 | 33.76 | 33.82 | 33.56 | 33.64 | 81,098 | -0.06(-0.18%) |
May 18, 2023 | 33.36 | 33.75 | 33.36 | 33.70 | 120,840 | +0.31(+0.92%) |
May 17, 2023 | 33.13 | 33.43 | 33.02 | 33.40 | 63,150 | +0.39(+1.17%) |
May 16, 2023 | 33.08 | 33.17 | 32.98 | 33.01 | 140,853 | -0.19(-0.57%) |
May 15, 2023 | 33.14 | 33.21 | 32.98 | 33.20 | 123,596 | +0.12(+0.36%) |
May 12, 2023 | 33.21 | 33.23 | 32.88 | 33.08 | 66,276 | -0.04(-0.12%) |
May 11, 2023 | 33.13 | 33.15 | 32.96 | 33.12 | 720,474 | -0.05(-0.15%) |
May 10, 2023 | 33.23 | 33.30 | 32.87 | 33.17 | 73,432 | +0.16(+0.48%) |
May 09, 2023 | 33.07 | 33.08 | 32.99 | 33.01 | 77,338 | -0.13(-0.39%) |
May 08, 2023 | 33.13 | 33.18 | 32.95 | 33.14 | 56,160 | +0.01(+0.03%) |
May 05, 2023 | 32.80 | 33.22 | 32.80 | 33.13 | 35,675 | +0.59(+1.82%) |
May 04, 2023 | 32.69 | 32.70 | 32.45 | 32.54 | 145,671 | -0.29(-0.87%) |
May 03, 2023 | 33.05 | 33.23 | 32.77 | 32.82 | 1,941,527 | -0.18(-0.54%) |
May 02, 2023 | 33.29 | 33.29 | 32.76 | 33.00 | 145,606 | -0.30(-0.89%) |
May 01, 2023 | 33.33 | 33.48 | 33.30 | 33.30 | 123,750 | -0.06(-0.18%) |
Apr 28, 2023 | 33.02 | 33.36 | 32.96 | 33.36 | 102,269 | +0.30(+0.90%) |
Apr 27, 2023 | 32.65 | 33.10 | 32.63 | 33.06 | 139,028 | +0.66(+2.04%) |
Apr 26, 2023 | 32.65 | 32.69 | 32.38 | 32.40 | 130,292 | -0.14(-0.43%) |
Apr 25, 2023 | 32.94 | 32.96 | 32.53 | 32.54 | 212,962 | -0.52(-1.58%) |
Apr 24, 2023 | 33.02 | 33.11 | 32.90 | 33.06 | 240,775 | +0.01(+0.03%) |
Apr 21, 2023 | 33.08 | 33.08 | 32.88 | 33.05 | 86,134 | +0.03(+0.09%) |
Apr 20, 2023 | 32.93 | 33.17 | 32.91 | 33.02 | 85,328 | -0.19(-0.57%) |
Apr 19, 2023 | 33.06 | 33.26 | 33.04 | 33.21 | 55,183 | +0.00(+0.00%) |
Apr 18, 2023 | 33.33 | 33.33 | 33.11 | 33.21 | 97,165 | +0.04(+0.12%) |
Apr 17, 2023 | 33.06 | 33.17 | 32.95 | 33.17 | 538,598 | +0.11(+0.33%) |
Apr 14, 2023 | 33.07 | 33.25 | 32.86 | 33.06 | 257,283 | -0.07(-0.21%) |
Apr 13, 2023 | 32.81 | 33.15 | 32.74 | 33.13 | 223,133 | +0.43(+1.33%) |
Apr 12, 2023 | 33.01 | 33.02 | 32.65 | 32.69 | 109,613 | -0.12(-0.36%) |
Apr 11, 2023 | 32.95 | 32.95 | 32.76 | 32.81 | 140,290 | -0.04(-0.12%) |
Apr 10, 2023 | 32.57 | 32.85 | 32.52 | 32.85 | 258,020 | +0.06(+0.18%) |
Apr 06, 2023 | 32.57 | 32.81 | 32.51 | 32.79 | 2,151,794 | +0.13(+0.39%) |
Apr 05, 2023 | 32.76 | 32.76 | 32.53 | 32.67 | 188,525 | -0.08(-0.24%) |
Apr 04, 2023 | 33.03 | 33.03 | 32.66 | 32.74 | 158,375 | -0.20(-0.60%) |