Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 36.18 | 36.29 | 36.13 | 36.24 | 72,636 | +0.40(+1.12%) |
Jun 29, 2023 | 35.72 | 35.85 | 35.72 | 35.84 | 20,667 | +0.10(+0.29%) |
Jun 28, 2023 | 35.73 | 35.82 | 35.68 | 35.74 | 44,331 | +0.14(+0.38%) |
Jun 27, 2023 | 35.35 | 35.66 | 35.28 | 35.60 | 40,970 | +0.25(+0.71%) |
Jun 26, 2023 | 35.38 | 35.45 | 35.35 | 35.35 | 12,923 | +0.05(+0.14%) |
Jun 23, 2023 | 35.26 | 35.47 | 35.18 | 35.30 | 32,341 | -0.29(-0.80%) |
Jun 22, 2023 | 35.50 | 35.63 | 35.48 | 35.59 | 38,077 | -0.05(-0.13%) |
Jun 21, 2023 | 35.77 | 35.80 | 35.63 | 35.63 | 30,744 | -0.28(-0.77%) |
Jun 20, 2023 | 35.99 | 36.01 | 35.83 | 35.91 | 25,531 | -0.32(-0.88%) |
Jun 16, 2023 | 36.45 | 36.45 | 36.23 | 36.23 | 33,205 | -0.00(-0.00%) |
Jun 15, 2023 | 36.09 | 36.28 | 36.09 | 36.23 | 21,926 | +0.14(+0.38%) |
Jun 14, 2023 | 36.21 | 36.27 | 36.07 | 36.09 | 85,258 | -0.03(-0.08%) |
Jun 13, 2023 | 36.04 | 36.16 | 36.02 | 36.12 | 93,245 | +0.14(+0.38%) |
Jun 12, 2023 | 35.93 | 36.06 | 35.88 | 35.99 | 78,849 | +0.17(+0.48%) |
Jun 09, 2023 | 35.79 | 35.84 | 35.73 | 35.82 | 23,813 | -0.15(-0.40%) |
Jun 08, 2023 | 35.91 | 35.97 | 35.82 | 35.96 | 26,228 | +0.11(+0.30%) |
Jun 07, 2023 | 35.97 | 35.98 | 35.84 | 35.85 | 18,652 | -0.16(-0.45%) |
Jun 06, 2023 | 35.88 | 36.03 | 35.87 | 36.02 | 44,042 | +0.19(+0.52%) |
Jun 05, 2023 | 36.03 | 36.04 | 35.77 | 35.83 | 26,512 | -0.21(-0.57%) |
Jun 02, 2023 | 35.83 | 36.07 | 35.83 | 36.04 | 50,738 | +0.52(+1.47%) |
Jun 01, 2023 | 35.34 | 35.54 | 35.29 | 35.51 | 48,699 | +0.21(+0.59%) |
May 31, 2023 | 35.39 | 35.39 | 35.18 | 35.31 | 23,998 | -0.33(-0.92%) |
May 30, 2023 | 35.85 | 35.85 | 35.56 | 35.63 | 34,813 | -0.41(-1.15%) |
May 26, 2023 | 35.82 | 36.05 | 35.82 | 36.05 | 45,156 | +0.37(+1.05%) |
May 25, 2023 | 35.64 | 35.69 | 35.52 | 35.67 | 21,308 | +0.03(+0.09%) |
May 24, 2023 | 35.66 | 35.69 | 35.57 | 35.64 | 45,623 | -0.45(-1.24%) |
May 23, 2023 | 36.34 | 36.34 | 36.07 | 36.09 | 39,313 | -0.38(-1.04%) |
May 22, 2023 | 36.41 | 36.54 | 36.40 | 36.47 | 56,850 | -0.05(-0.15%) |
May 19, 2023 | 36.52 | 36.60 | 36.41 | 36.52 | 143,905 | +0.15(+0.40%) |
May 18, 2023 | 36.27 | 36.38 | 36.21 | 36.38 | 81,331 | +0.20(+0.55%) |
May 17, 2023 | 36.09 | 36.18 | 35.99 | 36.18 | 16,739 | +0.17(+0.47%) |
May 16, 2023 | 36.10 | 36.10 | 36.01 | 36.01 | 21,669 | -0.26(-0.72%) |
May 15, 2023 | 36.17 | 36.27 | 36.11 | 36.27 | 100,733 | +0.12(+0.32%) |
May 12, 2023 | 36.10 | 36.16 | 36.04 | 36.15 | 33,731 | +0.10(+0.27%) |
May 11, 2023 | 35.84 | 36.06 | 35.81 | 36.06 | 36,860 | +0.12(+0.32%) |
May 10, 2023 | 36.04 | 36.04 | 35.79 | 35.94 | 19,870 | -0.11(-0.29%) |
May 09, 2023 | 35.95 | 36.08 | 35.93 | 36.05 | 76,283 | -0.18(-0.51%) |
May 08, 2023 | 36.21 | 36.25 | 36.16 | 36.23 | 13,324 | +0.06(+0.16%) |
May 05, 2023 | 35.95 | 36.19 | 35.94 | 36.17 | 32,823 | +0.45(+1.27%) |
May 04, 2023 | 35.67 | 35.74 | 35.57 | 35.72 | 60,001 | -0.09(-0.26%) |
May 03, 2023 | 35.92 | 36.04 | 35.81 | 35.81 | 21,366 | -0.07(-0.19%) |
May 02, 2023 | 36.06 | 36.06 | 35.74 | 35.88 | 19,179 | -0.47(-1.30%) |
May 01, 2023 | 36.23 | 36.50 | 36.19 | 36.35 | 72,822 | +0.17(+0.48%) |
Apr 28, 2023 | 36.02 | 36.23 | 36.02 | 36.18 | 34,246 | -0.04(-0.11%) |
Apr 27, 2023 | 36.09 | 36.22 | 35.95 | 36.22 | 19,901 | +0.39(+1.10%) |
Apr 26, 2023 | 35.89 | 35.97 | 35.78 | 35.83 | 55,119 | -0.14(-0.40%) |
Apr 25, 2023 | 36.25 | 36.27 | 35.97 | 35.97 | 34,244 | -0.36(-0.98%) |
Apr 24, 2023 | 36.36 | 36.38 | 36.27 | 36.33 | 24,601 | +0.02(+0.05%) |
Apr 21, 2023 | 36.14 | 36.33 | 36.13 | 36.31 | 26,401 | +0.24(+0.67%) |
Apr 20, 2023 | 36.03 | 36.18 | 36.03 | 36.07 | 92,095 | -0.07(-0.19%) |
Apr 19, 2023 | 36.08 | 36.20 | 36.08 | 36.13 | 137,797 | -0.06(-0.16%) |
Apr 18, 2023 | 36.24 | 36.24 | 36.15 | 36.19 | 44,213 | +0.07(+0.19%) |
Apr 17, 2023 | 36.05 | 36.12 | 36.01 | 36.12 | 16,209 | +0.02(+0.05%) |
Apr 14, 2023 | 36.08 | 36.15 | 36.00 | 36.10 | 27,540 | +0.13(+0.35%) |
Apr 13, 2023 | 35.82 | 35.98 | 35.73 | 35.98 | 61,322 | +0.28(+0.78%) |
Apr 12, 2023 | 35.79 | 35.84 | 35.64 | 35.70 | 27,047 | +0.09(+0.26%) |
Apr 11, 2023 | 35.58 | 35.70 | 35.53 | 35.61 | 17,136 | -0.03(-0.07%) |
Apr 10, 2023 | 35.54 | 35.66 | 35.51 | 35.63 | 65,593 | +0.18(+0.52%) |
Apr 06, 2023 | 35.36 | 35.54 | 35.34 | 35.45 | 62,672 | +0.27(+0.77%) |
Apr 05, 2023 | 35.20 | 35.23 | 35.07 | 35.18 | 27,200 | -0.02(-0.05%) |
Apr 04, 2023 | 35.40 | 35.40 | 35.15 | 35.20 | 29,236 | -0.15(-0.44%) |