Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 33.14 | 33.37 | 32.52 | 32.62 | 1,048,747 | -0.13(-0.40%) |
Jun 29, 2023 | 33.38 | 33.87 | 32.56 | 32.75 | 930,042 | -0.75(-2.24%) |
Jun 28, 2023 | 33.81 | 34.25 | 33.20 | 33.50 | 718,147 | -0.25(-0.74%) |
Jun 27, 2023 | 32.96 | 33.95 | 32.32 | 33.75 | 1,233,085 | +0.81(+2.46%) |
Jun 26, 2023 | 34.93 | 35.13 | 32.73 | 32.94 | 1,577,481 | -2.28(-6.47%) |
Jun 23, 2023 | 36.91 | 37.21 | 35.19 | 35.22 | 2,206,004 | -2.00(-5.37%) |
Jun 22, 2023 | 36.63 | 37.86 | 36.36 | 37.22 | 826,083 | +1.10(+3.05%) |
Jun 21, 2023 | 35.47 | 36.16 | 34.76 | 36.12 | 756,937 | +0.46(+1.29%) |
Jun 20, 2023 | 34.70 | 35.84 | 34.47 | 35.66 | 764,447 | +0.82(+2.35%) |
Jun 16, 2023 | 35.98 | 35.98 | 34.26 | 34.84 | 1,863,366 | -0.60(-1.69%) |
Jun 15, 2023 | 34.87 | 35.96 | 34.57 | 35.44 | 934,912 | -2.97(-7.73%) |
May 08, 2023 | 39.61 | 40.00 | 37.89 | 38.41 | 590,868 | -1.03(-2.61%) |
May 05, 2023 | 40.97 | 40.97 | 37.81 | 39.44 | 1,882,665 | +0.15(+0.38%) |
May 04, 2023 | 40.01 | 40.25 | 38.40 | 39.29 | 983,059 | -0.05(-0.13%) |
May 03, 2023 | 37.47 | 40.25 | 37.15 | 39.34 | 1,632,005 | +2.03(+5.44%) |
May 02, 2023 | 37.77 | 38.05 | 36.77 | 37.31 | 965,420 | -0.46(-1.22%) |
May 01, 2023 | 37.36 | 38.48 | 37.15 | 37.77 | 1,360,347 | +0.37(+0.99%) |
Apr 28, 2023 | 37.87 | 38.50 | 37.25 | 37.40 | 978,335 | -0.46(-1.22%) |
Apr 27, 2023 | 37.25 | 38.03 | 36.65 | 37.86 | 753,783 | +0.72(+1.94%) |
Apr 26, 2023 | 37.94 | 38.64 | 36.84 | 37.14 | 431,111 | -0.72(-1.90%) |
Apr 25, 2023 | 38.07 | 38.70 | 37.13 | 37.86 | 972,735 | -0.46(-1.20%) |
Apr 24, 2023 | 38.24 | 38.40 | 37.15 | 38.32 | 776,986 | -0.02(-0.05%) |
Apr 21, 2023 | 36.62 | 38.51 | 36.34 | 38.34 | 855,222 | +1.75(+4.78%) |
Apr 20, 2023 | 37.61 | 37.73 | 36.20 | 36.59 | 580,230 | -1.34(-3.53%) |
Apr 19, 2023 | 36.27 | 38.00 | 36.11 | 37.93 | 719,845 | +1.13(+3.07%) |
Apr 18, 2023 | 36.92 | 37.51 | 36.42 | 36.80 | 1,274,459 | +0.39(+1.07%) |
Apr 17, 2023 | 35.23 | 36.51 | 34.73 | 36.41 | 988,110 | +1.63(+4.69%) |
Apr 14, 2023 | 35.91 | 36.18 | 34.50 | 34.78 | 551,701 | -1.15(-3.20%) |
Apr 13, 2023 | 34.03 | 36.10 | 33.86 | 35.93 | 1,194,988 | +1.88(+5.52%) |
Apr 12, 2023 | 35.68 | 35.91 | 33.88 | 34.05 | 795,554 | -1.25(-3.54%) |
Apr 11, 2023 | 35.11 | 35.63 | 34.90 | 35.30 | 542,909 | +0.31(+0.89%) |
Apr 10, 2023 | 36.15 | 36.42 | 34.61 | 34.99 | 1,655,857 | -1.43(-3.93%) |
Apr 06, 2023 | 36.26 | 36.48 | 35.70 | 36.42 | 605,451 | +0.26(+0.72%) |
Apr 05, 2023 | 36.21 | 36.98 | 35.84 | 36.16 | 667,887 | -0.17(-0.47%) |
Apr 04, 2023 | 37.87 | 38.05 | 36.02 | 36.33 | 1,062,944 | -1.38(-3.66%) |