Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 33.82 | 33.82 | 33.03 | 33.39 | 370,076 | -0.12(-0.35%) |
Jun 29, 2023 | 33.05 | 33.94 | 32.94 | 33.51 | 227,841 | +0.58(+1.76%) |
Jun 28, 2023 | 32.82 | 33.04 | 32.25 | 32.93 | 179,653 | -0.22(-0.65%) |
Jun 27, 2023 | 33.10 | 33.30 | 32.73 | 33.14 | 167,462 | +0.07(+0.21%) |
Jun 26, 2023 | 33.07 | 33.55 | 32.90 | 33.07 | 476,315 | +0.21(+0.63%) |
Jun 23, 2023 | 31.88 | 32.98 | 31.81 | 32.87 | 813,536 | +0.53(+1.64%) |
Jun 22, 2023 | 34.16 | 34.16 | 32.22 | 32.34 | 393,501 | -2.01(-5.86%) |
Jun 21, 2023 | 33.86 | 34.73 | 33.68 | 34.35 | 306,272 | +0.12(+0.34%) |
Jun 20, 2023 | 34.30 | 34.35 | 33.62 | 34.23 | 362,509 | -0.35(-1.02%) |
Jun 16, 2023 | 34.93 | 34.93 | 34.15 | 34.59 | 749,167 | -0.24(-0.68%) |
Jun 15, 2023 | 34.12 | 34.86 | 33.90 | 34.82 | 259,277 | +4.61(+15.24%) |
May 08, 2023 | 31.16 | 31.20 | 30.14 | 30.22 | 393,979 | -0.61(-1.97%) |
May 05, 2023 | 30.77 | 31.20 | 30.69 | 30.82 | 298,721 | +0.61(+2.01%) |
May 04, 2023 | 31.00 | 31.21 | 30.08 | 30.22 | 407,198 | -1.07(-3.44%) |
May 03, 2023 | 31.57 | 32.02 | 31.07 | 31.29 | 353,585 | -0.05(-0.16%) |
May 02, 2023 | 31.45 | 31.57 | 30.64 | 31.34 | 275,488 | -0.38(-1.20%) |
May 01, 2023 | 32.09 | 32.28 | 31.38 | 31.72 | 424,815 | -0.26(-0.83%) |
Apr 28, 2023 | 31.57 | 32.35 | 31.47 | 31.99 | 293,458 | +0.45(+1.43%) |
Apr 27, 2023 | 31.25 | 31.59 | 30.93 | 31.54 | 222,872 | +0.56(+1.80%) |
Apr 26, 2023 | 30.91 | 31.42 | 30.68 | 30.98 | 361,579 | +0.09(+0.28%) |
Apr 25, 2023 | 30.91 | 30.99 | 30.12 | 30.89 | 300,337 | -0.66(-2.11%) |
Apr 24, 2023 | 31.21 | 31.71 | 31.11 | 31.56 | 183,814 | +0.37(+1.19%) |
Apr 21, 2023 | 31.52 | 31.52 | 30.67 | 31.18 | 261,549 | -0.43(-1.36%) |
Apr 20, 2023 | 31.84 | 32.04 | 31.28 | 31.61 | 244,243 | -0.52(-1.61%) |
Apr 19, 2023 | 30.93 | 32.18 | 30.57 | 32.13 | 334,958 | +0.67(+2.14%) |
Apr 18, 2023 | 32.07 | 32.07 | 31.07 | 31.46 | 229,161 | -0.35(-1.11%) |
Apr 17, 2023 | 30.86 | 31.82 | 30.78 | 31.81 | 294,244 | +0.93(+3.01%) |
Apr 14, 2023 | 31.64 | 32.04 | 30.59 | 30.88 | 263,199 | -0.63(-1.98%) |
Apr 13, 2023 | 31.83 | 32.05 | 31.42 | 31.51 | 401,575 | +0.02(+0.06%) |
Apr 12, 2023 | 32.32 | 32.32 | 31.44 | 31.49 | 256,516 | -0.36(-1.14%) |
Apr 11, 2023 | 31.58 | 32.32 | 31.49 | 31.85 | 238,976 | +0.67(+2.16%) |
Apr 10, 2023 | 30.46 | 31.49 | 30.31 | 31.17 | 389,478 | +0.40(+1.30%) |
Apr 06, 2023 | 31.41 | 31.41 | 30.50 | 30.77 | 277,924 | -0.52(-1.66%) |
Apr 05, 2023 | 32.62 | 32.81 | 31.00 | 31.29 | 520,123 | -1.79(-5.41%) |
Apr 04, 2023 | 33.53 | 33.53 | 32.30 | 33.08 | 201,158 | -0.55(-1.63%) |