Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 08, 2023 | 34.62 | 34.78 | 34.07 | 34.69 | 161,179 | +0.10(+0.29%) |
Jun 07, 2023 | 34.89 | 35.05 | 34.44 | 34.59 | 191,187 | -0.39(-1.11%) |
Jun 06, 2023 | 34.76 | 35.34 | 34.70 | 34.98 | 194,698 | +0.23(+0.66%) |
Jun 05, 2023 | 35.37 | 35.56 | 34.62 | 34.75 | 289,319 | -0.75(-2.11%) |
Jun 02, 2023 | 35.50 | 35.84 | 35.23 | 35.50 | 195,278 | +0.29(+0.82%) |
Jun 01, 2023 | 34.77 | 35.35 | 34.70 | 35.21 | 145,118 | +0.44(+1.27%) |
May 31, 2023 | 34.67 | 34.83 | 34.03 | 34.77 | 198,046 | -0.01(-0.03%) |
May 30, 2023 | 34.55 | 34.81 | 34.10 | 34.78 | 205,223 | +0.44(+1.28%) |
May 26, 2023 | 33.45 | 34.86 | 33.40 | 34.34 | 213,741 | +0.93(+2.78%) |
May 25, 2023 | 34.27 | 34.50 | 33.21 | 33.41 | 265,827 | -0.48(-1.42%) |
May 24, 2023 | 33.61 | 34.25 | 33.46 | 33.89 | 249,772 | -0.25(-0.73%) |
May 23, 2023 | 34.51 | 35.59 | 34.09 | 34.14 | 217,441 | -0.53(-1.53%) |
May 22, 2023 | 34.25 | 35.00 | 34.25 | 34.67 | 99,422 | +0.25(+0.73%) |
May 19, 2023 | 35.09 | 35.27 | 34.30 | 34.42 | 132,751 | -0.47(-1.35%) |
May 18, 2023 | 33.85 | 35.02 | 33.85 | 34.89 | 244,966 | +1.00(+2.95%) |
May 17, 2023 | 33.74 | 33.99 | 33.56 | 33.89 | 224,291 | +0.52(+1.56%) |
May 16, 2023 | 33.90 | 34.17 | 33.36 | 33.37 | 193,051 | -0.70(-2.05%) |
May 15, 2023 | 34.16 | 34.69 | 33.91 | 34.07 | 210,928 | -0.10(-0.29%) |
May 12, 2023 | 34.76 | 35.15 | 34.00 | 34.17 | 565,070 | -0.61(-1.75%) |
May 11, 2023 | 34.72 | 35.08 | 34.43 | 34.78 | 194,382 | -0.08(-0.23%) |
May 10, 2023 | 34.13 | 34.99 | 33.11 | 34.86 | 466,344 | +0.97(+2.86%) |
May 09, 2023 | 34.23 | 34.29 | 33.41 | 33.89 | 186,975 | -0.52(-1.51%) |
May 08, 2023 | 33.79 | 34.66 | 33.60 | 34.41 | 264,706 | +0.62(+1.83%) |
May 05, 2023 | 33.00 | 33.86 | 32.93 | 33.79 | 339,780 | +1.26(+3.87%) |
May 04, 2023 | 32.96 | 33.30 | 31.93 | 32.53 | 324,325 | -0.36(-1.10%) |
May 03, 2023 | 33.11 | 33.79 | 32.77 | 32.89 | 170,636 | -0.14(-0.42%) |
May 02, 2023 | 33.63 | 33.82 | 33.00 | 33.03 | 316,289 | -0.83(-2.46%) |
May 01, 2023 | 34.30 | 34.63 | 33.79 | 33.86 | 182,523 | -0.40(-1.17%) |
Apr 28, 2023 | 34.29 | 34.84 | 33.90 | 34.26 | 260,365 | +0.05(+0.14%) |
Apr 27, 2023 | 33.42 | 35.04 | 32.54 | 34.22 | 362,567 | +0.79(+2.38%) |
Apr 26, 2023 | 33.72 | 34.05 | 32.88 | 33.42 | 347,889 | -0.34(-1.02%) |
Apr 25, 2023 | 34.40 | 34.76 | 33.72 | 33.76 | 235,003 | -1.08(-3.09%) |
Apr 24, 2023 | 35.17 | 35.41 | 34.71 | 34.84 | 168,738 | -0.53(-1.50%) |
Apr 21, 2023 | 35.68 | 36.00 | 35.11 | 35.37 | 224,596 | -0.25(-0.72%) |
Apr 20, 2023 | 34.65 | 36.23 | 34.65 | 35.63 | 292,249 | +0.67(+1.91%) |
Apr 19, 2023 | 35.18 | 35.46 | 34.80 | 34.96 | 253,205 | -0.50(-1.41%) |
Apr 18, 2023 | 35.99 | 36.14 | 35.20 | 35.46 | 247,184 | -0.59(-1.63%) |
Apr 17, 2023 | 35.77 | 36.26 | 35.54 | 36.05 | 247,778 | +0.30(+0.85%) |
Apr 14, 2023 | 34.52 | 35.85 | 34.52 | 35.74 | 315,441 | +1.41(+4.11%) |
Apr 13, 2023 | 33.52 | 34.76 | 33.52 | 34.33 | 309,043 | +0.81(+2.43%) |
Apr 12, 2023 | 35.06 | 35.26 | 33.46 | 33.52 | 270,875 | -1.28(-3.69%) |
Apr 11, 2023 | 33.48 | 34.89 | 33.48 | 34.80 | 239,317 | +1.27(+3.80%) |
Apr 10, 2023 | 33.19 | 33.88 | 33.18 | 33.53 | 596,122 | +0.10(+0.29%) |
Apr 06, 2023 | 33.33 | 33.91 | 33.19 | 33.43 | 264,188 | -0.01(-0.03%) |
Apr 05, 2023 | 33.78 | 34.01 | 33.23 | 33.44 | 174,822 | -0.68(-1.98%) |
Apr 04, 2023 | 34.87 | 35.14 | 33.71 | 34.12 | 245,612 | -0.87(-2.49%) |