Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 33.97 | 34.21 | 33.31 | 33.88 | 1,072,676 | +0.34(+1.03%) |
Jun 29, 2023 | 32.93 | 33.59 | 32.78 | 33.54 | 1,144,384 | +0.84(+2.57%) |
Jun 28, 2023 | 32.54 | 32.89 | 32.04 | 32.69 | 895,473 | -0.09(-0.26%) |
Jun 27, 2023 | 32.68 | 33.30 | 32.37 | 32.78 | 891,205 | -0.04(-0.12%) |
Jun 26, 2023 | 32.31 | 33.12 | 32.27 | 32.82 | 1,244,105 | +0.71(+2.20%) |
Jun 23, 2023 | 31.38 | 32.20 | 31.07 | 32.11 | 2,184,263 | +0.10(+0.30%) |
Jun 22, 2023 | 32.10 | 32.21 | 31.37 | 32.02 | 1,111,120 | -0.56(-1.73%) |
Jun 21, 2023 | 32.12 | 32.89 | 32.08 | 32.58 | 1,131,826 | +0.22(+0.68%) |
Jun 20, 2023 | 32.81 | 32.81 | 31.92 | 32.36 | 1,242,077 | -0.72(-2.17%) |
Jun 16, 2023 | 34.05 | 34.05 | 32.72 | 33.08 | 2,898,811 | -0.61(-1.82%) |
Jun 15, 2023 | 32.76 | 33.75 | 32.72 | 33.69 | 2,089,369 | +3.77(+12.60%) |
May 08, 2023 | 31.08 | 31.56 | 29.72 | 29.92 | 1,074,265 | -0.42(-1.40%) |
May 05, 2023 | 30.57 | 30.87 | 30.14 | 30.34 | 1,352,879 | +0.88(+2.97%) |
May 04, 2023 | 29.14 | 29.71 | 28.66 | 29.47 | 1,994,440 | +0.22(+0.74%) |
May 03, 2023 | 28.92 | 29.83 | 28.85 | 29.25 | 1,862,907 | -0.14(-0.48%) |
May 02, 2023 | 30.54 | 30.70 | 29.34 | 29.39 | 2,891,268 | -1.68(-5.42%) |
May 01, 2023 | 30.51 | 31.31 | 30.43 | 31.08 | 1,695,058 | -0.13(-0.42%) |
Apr 28, 2023 | 31.21 | 32.21 | 30.85 | 31.21 | 2,121,082 | -0.17(-0.54%) |
Apr 27, 2023 | 31.82 | 32.32 | 30.29 | 31.38 | 3,160,990 | -1.21(-3.73%) |
Apr 26, 2023 | 32.47 | 33.40 | 32.28 | 32.59 | 1,640,131 | -0.10(-0.32%) |
Apr 25, 2023 | 34.13 | 34.42 | 32.54 | 32.69 | 1,390,270 | -2.23(-6.39%) |
Apr 24, 2023 | 33.87 | 35.01 | 33.62 | 34.92 | 1,565,597 | +1.05(+3.11%) |
Apr 21, 2023 | 34.43 | 34.43 | 33.34 | 33.87 | 3,696,599 | -0.37(-1.07%) |
Apr 20, 2023 | 34.32 | 34.68 | 33.87 | 34.24 | 1,372,508 | -0.61(-1.76%) |
Apr 19, 2023 | 34.07 | 35.00 | 33.84 | 34.85 | 1,852,863 | +0.24(+0.71%) |
Apr 18, 2023 | 34.01 | 34.62 | 33.72 | 34.60 | 1,703,802 | -0.08(-0.24%) |
Apr 17, 2023 | 35.33 | 35.44 | 34.30 | 34.69 | 755,153 | -0.54(-1.52%) |
Apr 14, 2023 | 35.30 | 35.43 | 34.45 | 35.23 | 1,288,550 | +0.18(+0.51%) |
Apr 13, 2023 | 34.98 | 35.54 | 34.90 | 35.05 | 1,184,451 | +0.00(+0.00%) |
Apr 12, 2023 | 35.72 | 35.87 | 34.94 | 35.05 | 1,062,183 | -0.22(-0.61%) |
Apr 11, 2023 | 35.45 | 35.88 | 35.02 | 35.26 | 1,045,624 | +0.23(+0.64%) |
Apr 10, 2023 | 34.92 | 35.75 | 34.80 | 35.04 | 1,383,868 | +0.05(+0.13%) |
Apr 06, 2023 | 35.76 | 35.88 | 34.94 | 34.99 | 1,203,564 | -0.61(-1.72%) |
Apr 05, 2023 | 35.05 | 35.72 | 34.61 | 35.60 | 1,265,321 | +0.28(+0.80%) |
Apr 04, 2023 | 36.24 | 36.24 | 34.70 | 35.32 | 1,545,981 | -0.85(-2.34%) |