Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 32.79 | 33.01 | 31.54 | 32.49 | 625,275 | -0.13(-0.40%) |
Jun 29, 2023 | 32.45 | 32.94 | 32.03 | 32.62 | 371,195 | -0.04(-0.12%) |
Jun 28, 2023 | 32.33 | 33.05 | 31.96 | 32.66 | 351,043 | +0.40(+1.24%) |
Jun 27, 2023 | 33.40 | 33.78 | 31.68 | 32.26 | 700,442 | -0.98(-2.95%) |
Jun 26, 2023 | 32.69 | 33.43 | 32.10 | 33.24 | 369,972 | +0.49(+1.50%) |
Jun 23, 2023 | 33.41 | 33.46 | 32.64 | 32.75 | 616,669 | -1.04(-3.08%) |
Jun 22, 2023 | 33.54 | 34.13 | 32.42 | 33.79 | 585,625 | +0.22(+0.66%) |
Jun 21, 2023 | 32.74 | 33.86 | 32.04 | 33.57 | 620,664 | +0.77(+2.35%) |
Jun 20, 2023 | 31.61 | 33.31 | 31.61 | 32.80 | 480,727 | +0.84(+2.63%) |
Jun 16, 2023 | 33.47 | 33.64 | 31.50 | 31.96 | 1,036,655 | -0.94(-2.86%) |
Jun 15, 2023 | 31.95 | 33.07 | 31.72 | 32.90 | 482,507 | +0.91(+2.84%) |
Jun 14, 2023 | 33.22 | 33.98 | 31.96 | 31.99 | 535,064 | -1.18(-3.56%) |
Jun 13, 2023 | 32.13 | 33.93 | 32.13 | 33.17 | 383,777 | +0.99(+3.08%) |
Jun 12, 2023 | 32.13 | 32.52 | 31.74 | 32.18 | 405,009 | +0.23(+0.72%) |
Jun 09, 2023 | 31.40 | 32.18 | 31.19 | 31.95 | 500,586 | +0.52(+1.65%) |
Jun 08, 2023 | 31.51 | 32.65 | 31.21 | 31.43 | 685,686 | -0.21(-0.66%) |
Jun 07, 2023 | 30.22 | 31.81 | 30.09 | 31.64 | 563,173 | +1.62(+5.40%) |
Jun 06, 2023 | 29.71 | 30.04 | 28.98 | 30.02 | 535,704 | +0.26(+0.87%) |
Jun 05, 2023 | 30.24 | 30.32 | 29.39 | 29.76 | 629,600 | -0.55(-1.81%) |
Jun 02, 2023 | 31.37 | 31.45 | 30.24 | 30.31 | 506,406 | -0.78(-2.51%) |
Jun 01, 2023 | 30.18 | 31.43 | 29.80 | 31.09 | 426,854 | +0.90(+2.98%) |
May 31, 2023 | 30.22 | 30.60 | 29.76 | 30.19 | 395,678 | -0.03(-0.10%) |
May 30, 2023 | 30.65 | 30.97 | 29.89 | 30.22 | 510,625 | -0.43(-1.40%) |
May 26, 2023 | 29.79 | 30.98 | 29.20 | 30.65 | 801,139 | +0.73(+2.44%) |
May 25, 2023 | 32.02 | 32.02 | 29.89 | 29.92 | 541,672 | -2.42(-7.48%) |
May 24, 2023 | 31.09 | 32.52 | 30.50 | 32.34 | 608,441 | +0.82(+2.60%) |
May 23, 2023 | 31.49 | 33.57 | 31.10 | 31.52 | 915,921 | +0.06(+0.19%) |
May 22, 2023 | 30.95 | 32.09 | 30.55 | 31.46 | 875,291 | +0.67(+2.18%) |
May 19, 2023 | 32.47 | 32.47 | 30.50 | 30.79 | 626,836 | -1.37(-4.26%) |
May 18, 2023 | 32.67 | 32.95 | 31.81 | 32.16 | 481,760 | -0.51(-1.56%) |
May 17, 2023 | 34.16 | 34.18 | 31.92 | 32.67 | 634,155 | -1.47(-4.31%) |
May 16, 2023 | 34.53 | 34.94 | 33.98 | 34.14 | 753,874 | -0.38(-1.10%) |
May 15, 2023 | 34.43 | 34.73 | 32.56 | 34.52 | 1,121,434 | -2.04(-5.58%) |
May 12, 2023 | 37.15 | 37.98 | 36.24 | 36.56 | 508,533 | -0.36(-0.98%) |
May 11, 2023 | 35.51 | 37.22 | 35.23 | 36.92 | 1,037,623 | +0.91(+2.53%) |
May 10, 2023 | 37.50 | 37.50 | 34.41 | 36.01 | 1,984,227 | -5.81(-13.89%) |
May 09, 2023 | 42.44 | 42.99 | 41.47 | 41.82 | 530,509 | -1.13(-2.63%) |
May 08, 2023 | 42.59 | 43.52 | 41.51 | 42.95 | 353,368 | +0.32(+0.75%) |
May 05, 2023 | 42.22 | 42.89 | 41.35 | 42.63 | 526,764 | +0.85(+2.03%) |
May 04, 2023 | 41.72 | 42.48 | 40.86 | 41.78 | 453,770 | -0.03(-0.07%) |
May 03, 2023 | 42.06 | 43.37 | 41.74 | 41.81 | 336,929 | -0.26(-0.62%) |
May 02, 2023 | 43.79 | 44.11 | 41.96 | 42.07 | 348,643 | -2.12(-4.80%) |
May 01, 2023 | 43.79 | 45.02 | 43.53 | 44.19 | 241,871 | +0.17(+0.39%) |
Apr 28, 2023 | 43.68 | 45.07 | 43.60 | 44.02 | 272,729 | +0.01(+0.02%) |
Apr 27, 2023 | 44.29 | 45.09 | 43.65 | 44.01 | 317,259 | -0.28(-0.63%) |
Apr 26, 2023 | 44.64 | 44.64 | 43.53 | 44.29 | 546,412 | -0.20(-0.45%) |
Apr 25, 2023 | 44.96 | 45.41 | 43.89 | 44.49 | 648,759 | -0.90(-1.98%) |
Apr 24, 2023 | 46.02 | 46.57 | 45.18 | 45.39 | 308,516 | -0.75(-1.63%) |
Apr 21, 2023 | 44.11 | 46.51 | 43.87 | 46.14 | 544,737 | +2.11(+4.79%) |
Apr 20, 2023 | 43.56 | 44.71 | 43.40 | 44.03 | 326,321 | -0.04(-0.09%) |
Apr 19, 2023 | 44.16 | 44.80 | 43.60 | 44.07 | 559,197 | -0.13(-0.29%) |
Apr 18, 2023 | 43.25 | 44.30 | 42.63 | 44.20 | 651,639 | +0.95(+2.20%) |
Apr 17, 2023 | 41.63 | 43.46 | 40.69 | 43.25 | 709,375 | +2.07(+5.03%) |
Apr 14, 2023 | 41.25 | 41.25 | 40.07 | 41.18 | 411,848 | +0.12(+0.29%) |
Apr 13, 2023 | 39.21 | 41.15 | 39.21 | 41.06 | 398,296 | +2.07(+5.31%) |
Apr 12, 2023 | 40.22 | 40.77 | 38.81 | 38.99 | 423,993 | -0.67(-1.69%) |
Apr 11, 2023 | 39.83 | 40.10 | 39.14 | 39.66 | 540,576 | +0.23(+0.58%) |
Apr 10, 2023 | 39.12 | 39.54 | 38.50 | 39.43 | 413,781 | +0.12(+0.31%) |
Apr 06, 2023 | 39.01 | 40.03 | 39.01 | 39.31 | 433,783 | -0.11(-0.28%) |
Apr 05, 2023 | 38.71 | 39.50 | 38.16 | 39.42 | 357,403 | +0.37(+0.95%) |
Apr 04, 2023 | 40.20 | 40.59 | 38.96 | 39.05 | 446,772 | -1.15(-2.86%) |