Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 32.32 | 32.32 | 32.21 | 32.28 | 2,390 | +0.56(+1.77%) |
Jun 29, 2023 | 31.72 | 31.72 | 31.72 | 31.72 | 337 | -0.32(-1.00%) |
Jun 28, 2023 | 31.95 | 32.07 | 31.94 | 32.04 | 6,465 | +0.08(+0.26%) |
Jun 27, 2023 | 31.72 | 32.01 | 31.72 | 31.96 | 7,041 | +0.21(+0.67%) |
Jun 26, 2023 | 31.70 | 31.76 | 31.70 | 31.75 | 760 | -0.09(-0.30%) |
Jun 23, 2023 | 31.88 | 31.88 | 31.73 | 31.84 | 4,233 | -0.48(-1.47%) |
Jun 22, 2023 | 32.24 | 32.42 | 32.24 | 32.32 | 2,442 | -0.53(-1.63%) |
Jun 21, 2023 | 32.81 | 32.85 | 32.65 | 32.85 | 19,327 | -0.24(-0.72%) |
Jun 20, 2023 | 33.02 | 33.09 | 33.02 | 33.09 | 409 | -0.49(-1.46%) |
Jun 16, 2023 | 33.73 | 33.76 | 33.54 | 33.58 | 2,251 | +0.02(+0.06%) |
Jun 15, 2023 | 33.56 | 33.63 | 33.55 | 33.56 | 1,236 | +0.34(+1.01%) |
Jun 14, 2023 | 33.47 | 33.53 | 33.18 | 33.22 | 2,179 | -0.03(-0.10%) |
Jun 13, 2023 | 33.14 | 33.31 | 33.13 | 33.26 | 2,267 | +0.23(+0.71%) |
Jun 12, 2023 | 33.06 | 33.08 | 32.98 | 33.02 | 1,940 | -0.03(-0.09%) |
Jun 09, 2023 | 33.07 | 33.07 | 33.05 | 33.05 | 720 | -0.17(-0.51%) |
Jun 08, 2023 | 32.93 | 33.22 | 32.93 | 33.22 | 862 | +0.49(+1.50%) |
Jun 07, 2023 | 32.80 | 32.80 | 32.73 | 32.73 | 951 | -0.51(-1.53%) |
Jun 06, 2023 | 33.13 | 33.25 | 33.13 | 33.24 | 942 | +0.20(+0.60%) |
Jun 05, 2023 | 33.07 | 33.11 | 32.97 | 33.04 | 2,006 | -0.15(-0.45%) |
Jun 02, 2023 | 33.66 | 33.66 | 33.10 | 33.19 | 1,711 | +0.29(+0.88%) |
Jun 01, 2023 | 32.67 | 32.90 | 32.65 | 32.90 | 4,536 | +0.47(+1.44%) |
May 31, 2023 | 32.15 | 32.43 | 32.14 | 32.43 | 1,233 | -0.02(-0.05%) |
May 30, 2023 | 32.52 | 32.57 | 32.39 | 32.45 | 3,288 | +0.18(+0.55%) |
May 26, 2023 | 32.22 | 32.27 | 32.19 | 32.27 | 813 | +0.05(+0.17%) |
May 25, 2023 | 32.39 | 32.39 | 32.22 | 32.22 | 1,439 | -0.22(-0.69%) |
May 24, 2023 | 32.72 | 32.72 | 32.31 | 32.44 | 1,433 | -0.48(-1.47%) |
May 23, 2023 | 33.06 | 33.06 | 32.92 | 32.92 | 188 | -0.42(-1.25%) |
May 22, 2023 | 33.24 | 33.34 | 33.24 | 33.34 | 542 | -0.12(-0.35%) |
May 19, 2023 | 33.51 | 33.51 | 33.38 | 33.46 | 1,419 | +0.08(+0.24%) |
May 18, 2023 | 33.26 | 33.38 | 33.20 | 33.38 | 1,078 | -0.21(-0.63%) |
May 17, 2023 | 33.22 | 33.59 | 32.92 | 33.59 | 3,101 | +0.28(+0.84%) |
May 16, 2023 | 33.39 | 33.41 | 33.31 | 33.31 | 3,536 | -0.35(-1.04%) |
May 15, 2023 | 33.41 | 33.66 | 33.41 | 33.66 | 2,641 | +0.37(+1.10%) |
May 12, 2023 | 33.43 | 33.43 | 33.06 | 33.29 | 4,339 | -0.21(-0.62%) |
May 11, 2023 | 33.43 | 33.50 | 33.40 | 33.50 | 5,542 | -0.25(-0.75%) |
May 10, 2023 | 33.75 | 33.75 | 33.75 | 33.75 | 112 | -0.03(-0.08%) |
May 09, 2023 | 33.69 | 33.81 | 33.69 | 33.78 | 7,451 | -0.38(-1.11%) |
May 08, 2023 | 34.19 | 34.38 | 34.15 | 34.16 | 11,961 | -0.07(-0.19%) |
May 05, 2023 | 33.99 | 34.22 | 33.99 | 34.22 | 2,902 | +0.68(+2.01%) |
May 04, 2023 | 33.49 | 33.55 | 33.46 | 33.55 | 1,952 | -0.07(-0.20%) |
May 03, 2023 | 33.66 | 33.69 | 33.61 | 33.61 | 735 | +0.01(+0.04%) |
May 02, 2023 | 33.77 | 33.77 | 33.46 | 33.60 | 3,149 | -0.29(-0.86%) |
May 01, 2023 | 33.97 | 34.00 | 33.81 | 33.89 | 9,653 | -0.07(-0.21%) |
Apr 28, 2023 | 33.61 | 34.03 | 33.61 | 33.96 | 10,351 | +0.41(+1.22%) |
Apr 27, 2023 | 33.29 | 33.55 | 33.27 | 33.55 | 2,324 | +0.41(+1.25%) |
Apr 26, 2023 | 33.21 | 33.22 | 32.98 | 33.14 | 4,430 | +0.34(+1.05%) |
Apr 25, 2023 | 33.01 | 33.01 | 32.78 | 32.80 | 3,001 | -0.59(-1.78%) |
Apr 24, 2023 | 33.32 | 33.41 | 33.28 | 33.39 | 2,782 | +0.09(+0.27%) |
Apr 21, 2023 | 33.02 | 33.30 | 33.02 | 33.30 | 2,889 | +0.25(+0.76%) |
Apr 20, 2023 | 33.08 | 33.14 | 33.05 | 33.05 | 1,503 | -0.01(-0.03%) |
Apr 19, 2023 | 33.19 | 33.19 | 33.06 | 33.06 | 4,825 | -0.24(-0.72%) |
Apr 18, 2023 | 33.16 | 33.30 | 33.16 | 33.30 | 3,418 | +0.09(+0.28%) |
Apr 17, 2023 | 33.13 | 33.21 | 33.04 | 33.21 | 948 | +0.13(+0.38%) |
Apr 14, 2023 | 33.34 | 33.34 | 33.05 | 33.08 | 1,344 | -0.13(-0.39%) |
Apr 13, 2023 | 32.88 | 33.22 | 32.88 | 33.21 | 24,160 | +0.54(+1.66%) |
Apr 12, 2023 | 32.72 | 32.82 | 32.64 | 32.67 | 3,182 | +0.20(+0.62%) |
Apr 11, 2023 | 32.42 | 32.48 | 32.42 | 32.47 | 4,532 | +0.17(+0.53%) |
Apr 10, 2023 | 32.08 | 32.34 | 32.07 | 32.30 | 1,055 | -0.01(-0.04%) |
Apr 06, 2023 | 32.25 | 32.38 | 32.22 | 32.31 | 3,332 | +0.50(+1.56%) |
Apr 05, 2023 | 31.91 | 31.91 | 31.74 | 31.81 | 7,232 | -0.65(-2.02%) |
Apr 04, 2023 | 32.47 | 32.49 | 32.22 | 32.46 | 2,754 | -0.02(-0.05%) |