Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 32.69 | 32.85 | 32.25 | 32.73 | 1,002,116 | +0.30(+0.92%) |
Jun 29, 2023 | 31.99 | 32.45 | 31.78 | 32.43 | 1,124,456 | +0.40(+1.23%) |
Jun 28, 2023 | 32.39 | 32.39 | 31.65 | 32.04 | 593,828 | -0.08(-0.24%) |
Jun 27, 2023 | 31.80 | 32.20 | 31.40 | 32.11 | 759,609 | -0.13(-0.39%) |
Jun 26, 2023 | 32.36 | 32.36 | 31.92 | 32.24 | 535,802 | -0.08(-0.24%) |
Jun 23, 2023 | 32.72 | 32.91 | 32.23 | 32.32 | 919,037 | -0.61(-1.84%) |
Jun 22, 2023 | 32.78 | 32.98 | 32.53 | 32.92 | 637,709 | +0.18(+0.56%) |
Jun 21, 2023 | 32.63 | 32.83 | 32.33 | 32.74 | 837,520 | +0.07(+0.21%) |
Jun 20, 2023 | 32.91 | 32.94 | 32.44 | 32.67 | 917,980 | -0.49(-1.48%) |
Jun 16, 2023 | 33.35 | 33.43 | 32.94 | 33.16 | 1,515,905 | -0.04(-0.12%) |
Jun 15, 2023 | 32.41 | 33.42 | 32.30 | 33.20 | 1,296,274 | -1.24(-3.60%) |
May 08, 2023 | 34.11 | 34.96 | 34.09 | 34.44 | 1,960,424 | +0.25(+0.73%) |
May 05, 2023 | 35.49 | 35.68 | 33.49 | 34.19 | 2,983,587 | -1.15(-3.25%) |
May 04, 2023 | 35.78 | 35.79 | 35.19 | 35.34 | 852,324 | -0.53(-1.47%) |
May 03, 2023 | 36.20 | 36.48 | 35.73 | 35.87 | 1,170,763 | -0.12(-0.35%) |
May 02, 2023 | 35.86 | 36.05 | 35.40 | 35.99 | 1,189,912 | +0.08(+0.21%) |
May 01, 2023 | 35.54 | 35.93 | 35.35 | 35.92 | 1,112,141 | +0.33(+0.94%) |
Apr 28, 2023 | 35.08 | 35.65 | 35.07 | 35.58 | 842,924 | +0.54(+1.53%) |
Apr 27, 2023 | 34.54 | 35.05 | 34.28 | 35.05 | 664,334 | +0.56(+1.64%) |
Apr 26, 2023 | 34.36 | 34.66 | 34.28 | 34.48 | 548,340 | -0.14(-0.41%) |
Apr 25, 2023 | 34.48 | 35.09 | 34.38 | 34.62 | 730,626 | +0.10(+0.28%) |
Apr 24, 2023 | 34.86 | 34.86 | 34.20 | 34.53 | 500,743 | -0.33(-0.96%) |
Apr 21, 2023 | 34.48 | 34.92 | 34.43 | 34.86 | 639,640 | +0.55(+1.59%) |
Apr 20, 2023 | 34.46 | 34.46 | 34.17 | 34.32 | 444,648 | -0.33(-0.97%) |
Apr 19, 2023 | 34.70 | 34.92 | 34.49 | 34.65 | 589,358 | -0.09(-0.25%) |
Apr 18, 2023 | 35.19 | 35.19 | 33.81 | 34.74 | 1,277,385 | -0.49(-1.39%) |
Apr 17, 2023 | 34.83 | 35.25 | 34.62 | 35.23 | 710,436 | +0.36(+1.04%) |
Apr 14, 2023 | 34.87 | 35.15 | 34.66 | 34.86 | 696,078 | -0.11(-0.33%) |
Apr 13, 2023 | 34.94 | 35.34 | 34.66 | 34.98 | 691,999 | +0.18(+0.52%) |
Apr 12, 2023 | 35.12 | 35.12 | 34.71 | 34.80 | 858,469 | -0.14(-0.41%) |
Apr 11, 2023 | 35.19 | 35.22 | 34.88 | 34.94 | 877,364 | -0.15(-0.44%) |
Apr 10, 2023 | 35.10 | 35.12 | 34.77 | 35.09 | 918,764 | -0.01(-0.03%) |
Apr 06, 2023 | 35.11 | 35.45 | 34.90 | 35.10 | 1,185,579 | +0.29(+0.82%) |
Apr 05, 2023 | 34.40 | 34.82 | 34.31 | 34.82 | 1,147,887 | +0.52(+1.51%) |
Apr 04, 2023 | 34.34 | 34.37 | 33.94 | 34.30 | 801,922 | +0.01(+0.03%) |