Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 33.34 | 33.49 | 32.80 | 33.31 | 4,733,377 | +0.26(+0.79%) |
Jun 29, 2023 | 33.19 | 33.28 | 32.78 | 33.05 | 3,896,985 | -0.13(-0.38%) |
Jun 28, 2023 | 32.89 | 33.34 | 32.77 | 33.18 | 3,353,212 | +0.18(+0.56%) |
Jun 27, 2023 | 32.75 | 33.05 | 32.48 | 32.99 | 1,818,978 | +0.46(+1.40%) |
Jun 26, 2023 | 31.79 | 32.57 | 31.62 | 32.54 | 3,079,172 | +0.83(+2.63%) |
Jun 23, 2023 | 32.46 | 32.53 | 31.60 | 31.71 | 5,244,266 | -0.80(-2.47%) |
Jun 22, 2023 | 33.23 | 33.27 | 32.26 | 32.51 | 2,353,256 | -0.59(-1.78%) |
Jun 21, 2023 | 33.17 | 33.25 | 32.88 | 33.10 | 2,474,496 | -0.20(-0.61%) |
Jun 20, 2023 | 33.24 | 33.48 | 33.02 | 33.30 | 2,919,705 | -0.01(-0.03%) |
Jun 16, 2023 | 33.46 | 33.56 | 33.21 | 33.31 | 4,907,900 | +0.06(+0.17%) |
Jun 15, 2023 | 32.90 | 33.30 | 32.64 | 33.26 | 3,251,712 | +0.29(+0.88%) |
Jun 14, 2023 | 33.02 | 33.36 | 32.75 | 32.97 | 3,737,838 | +0.02(+0.06%) |
Jun 13, 2023 | 32.24 | 32.99 | 32.07 | 32.95 | 4,559,521 | +0.40(+1.22%) |
Jun 12, 2023 | 33.17 | 33.17 | 32.29 | 32.55 | 4,762,599 | -0.66(-1.98%) |
Jun 09, 2023 | 33.67 | 33.77 | 33.18 | 33.21 | 3,334,675 | -0.45(-1.32%) |
Jun 08, 2023 | 33.21 | 33.68 | 32.97 | 33.65 | 2,392,487 | +0.28(+0.84%) |
Jun 07, 2023 | 33.30 | 33.45 | 33.01 | 33.37 | 3,126,328 | +0.25(+0.76%) |
Jun 06, 2023 | 33.53 | 33.55 | 32.92 | 33.12 | 3,142,353 | -0.26(-0.78%) |
Jun 05, 2023 | 33.40 | 33.74 | 33.31 | 33.38 | 1,550,734 | -0.02(-0.06%) |
Jun 02, 2023 | 33.20 | 33.51 | 33.02 | 33.40 | 2,614,011 | +0.62(+1.89%) |
Jun 01, 2023 | 32.68 | 32.89 | 32.06 | 32.78 | 4,345,273 | -0.03(-0.09%) |
May 31, 2023 | 32.67 | 32.97 | 32.41 | 32.81 | 4,072,945 | +0.28(+0.86%) |
May 30, 2023 | 32.52 | 32.86 | 32.44 | 32.53 | 2,397,871 | +0.19(+0.60%) |
May 26, 2023 | 31.86 | 32.39 | 31.57 | 32.34 | 1,656,844 | +0.47(+1.49%) |
May 25, 2023 | 32.12 | 32.12 | 31.53 | 31.86 | 2,721,216 | -0.04(-0.12%) |
May 24, 2023 | 32.15 | 32.26 | 31.71 | 31.90 | 2,061,752 | -0.36(-1.11%) |
May 23, 2023 | 32.48 | 32.85 | 32.23 | 32.26 | 2,748,607 | -0.32(-0.98%) |
May 22, 2023 | 32.39 | 32.81 | 32.24 | 32.58 | 1,336,077 | +0.11(+0.33%) |
May 19, 2023 | 32.70 | 32.85 | 32.34 | 32.47 | 2,211,405 | -0.01(-0.03%) |
May 18, 2023 | 32.42 | 32.53 | 32.06 | 32.48 | 2,393,328 | -0.06(-0.18%) |
May 17, 2023 | 32.27 | 32.55 | 31.98 | 32.54 | 2,430,461 | +0.38(+1.17%) |
May 16, 2023 | 33.01 | 33.01 | 32.13 | 32.16 | 2,268,958 | -0.84(-2.55%) |
May 15, 2023 | 32.97 | 33.14 | 32.75 | 33.00 | 2,173,491 | +0.07(+0.21%) |
May 12, 2023 | 33.00 | 33.13 | 32.72 | 32.94 | 3,096,941 | -0.02(-0.06%) |
May 11, 2023 | 33.11 | 33.23 | 32.72 | 32.96 | 2,993,155 | -0.44(-1.31%) |
May 10, 2023 | 33.28 | 33.50 | 32.96 | 33.39 | 2,448,588 | +0.42(+1.26%) |
May 09, 2023 | 32.97 | 33.18 | 32.72 | 32.97 | 2,120,188 | -0.07(-0.21%) |
May 08, 2023 | 32.92 | 33.30 | 32.82 | 33.04 | 2,127,054 | -0.01(-0.03%) |
May 05, 2023 | 32.18 | 33.20 | 32.18 | 33.05 | 2,545,194 | +0.97(+3.03%) |
May 04, 2023 | 32.18 | 32.45 | 31.95 | 32.08 | 3,008,583 | -0.07(-0.21%) |
May 03, 2023 | 32.52 | 32.80 | 32.13 | 32.15 | 2,826,662 | -0.19(-0.59%) |
May 02, 2023 | 32.30 | 32.50 | 31.59 | 32.34 | 3,491,199 | +0.22(+0.69%) |
May 01, 2023 | 32.01 | 32.45 | 31.95 | 32.12 | 3,159,901 | +0.05(+0.15%) |
Apr 28, 2023 | 31.72 | 32.21 | 31.50 | 32.07 | 3,024,705 | +0.48(+1.52%) |
Apr 27, 2023 | 30.93 | 31.79 | 30.93 | 31.59 | 2,892,925 | +0.70(+2.27%) |
Apr 26, 2023 | 30.96 | 31.32 | 30.79 | 30.89 | 2,740,926 | -0.22(-0.71%) |
Apr 25, 2023 | 31.45 | 31.56 | 31.00 | 31.11 | 2,854,370 | -0.46(-1.46%) |
Apr 24, 2023 | 31.99 | 32.08 | 31.43 | 31.57 | 3,080,047 | -0.42(-1.32%) |
Apr 21, 2023 | 32.06 | 32.23 | 31.60 | 31.99 | 4,183,964 | +0.10(+0.30%) |
Apr 20, 2023 | 31.91 | 32.20 | 31.63 | 31.90 | 3,882,028 | -0.10(-0.30%) |
Apr 19, 2023 | 31.60 | 32.09 | 31.49 | 31.99 | 3,000,493 | +0.17(+0.54%) |
Apr 18, 2023 | 31.72 | 32.14 | 31.63 | 31.82 | 3,607,900 | +0.11(+0.33%) |
Apr 17, 2023 | 31.06 | 31.76 | 30.98 | 31.72 | 3,768,457 | +0.77(+2.48%) |
Apr 14, 2023 | 31.01 | 31.23 | 30.71 | 30.95 | 3,208,972 | -0.01(-0.03%) |
Apr 13, 2023 | 30.76 | 31.18 | 30.44 | 30.96 | 3,976,702 | +0.24(+0.78%) |
Apr 12, 2023 | 30.95 | 31.20 | 30.63 | 30.72 | 3,572,933 | +0.04(+0.13%) |
Apr 11, 2023 | 30.48 | 30.95 | 30.40 | 30.68 | 2,046,722 | +0.27(+0.88%) |
Apr 10, 2023 | 30.10 | 30.41 | 30.01 | 30.41 | 2,249,814 | +0.14(+0.48%) |
Apr 06, 2023 | 30.15 | 30.35 | 29.91 | 30.26 | 2,006,571 | +0.27(+0.90%) |
Apr 05, 2023 | 29.98 | 30.24 | 29.91 | 30.00 | 2,707,173 | -0.04(-0.13%) |
Apr 04, 2023 | 30.14 | 30.18 | 29.64 | 30.03 | 2,644,154 | +0.06(+0.19%) |