Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 33.22 | 33.22 | 31.26 | 32.56 | 140,289 | -0.38(-1.15%) |
Jun 29, 2023 | 32.32 | 33.02 | 31.50 | 32.94 | 112,605 | +0.29(+0.89%) |
Jun 28, 2023 | 31.60 | 32.79 | 31.07 | 32.65 | 85,553 | +1.18(+3.75%) |
Jun 27, 2023 | 32.00 | 32.39 | 31.31 | 31.47 | 111,456 | -0.67(-2.08%) |
Jun 26, 2023 | 32.50 | 33.32 | 32.00 | 32.14 | 135,863 | -0.43(-1.32%) |
Jun 23, 2023 | 33.41 | 33.96 | 32.29 | 32.57 | 274,206 | -1.53(-4.49%) |
Jun 22, 2023 | 35.18 | 35.69 | 34.03 | 34.10 | 97,827 | -1.53(-4.29%) |
Jun 21, 2023 | 35.59 | 36.38 | 35.05 | 35.63 | 115,475 | -0.32(-0.89%) |
Jun 20, 2023 | 35.15 | 36.20 | 34.67 | 35.95 | 167,396 | +0.55(+1.55%) |
Jun 16, 2023 | 35.85 | 36.00 | 34.09 | 35.40 | 346,829 | +0.14(+0.40%) |
Jun 15, 2023 | 32.96 | 35.28 | 32.96 | 35.26 | 127,158 | +2.16(+6.53%) |
Jun 14, 2023 | 34.62 | 35.16 | 32.88 | 33.10 | 127,786 | -0.73(-2.16%) |
Jun 13, 2023 | 34.88 | 35.83 | 33.43 | 33.83 | 177,241 | -0.65(-1.89%) |
Jun 12, 2023 | 32.25 | 34.53 | 32.20 | 34.48 | 185,876 | +2.29(+7.11%) |
Jun 09, 2023 | 32.31 | 33.06 | 31.75 | 32.19 | 150,226 | +0.21(+0.66%) |
Jun 08, 2023 | 31.48 | 32.25 | 31.48 | 31.98 | 102,181 | +0.43(+1.36%) |
Jun 07, 2023 | 32.37 | 32.85 | 31.52 | 31.55 | 116,285 | -0.90(-2.77%) |
Jun 06, 2023 | 31.01 | 32.60 | 30.86 | 32.45 | 167,110 | +1.34(+4.31%) |
Jun 05, 2023 | 30.10 | 31.93 | 29.88 | 31.11 | 208,927 | +1.25(+4.19%) |
Jun 02, 2023 | 29.47 | 30.86 | 29.18 | 29.86 | 196,146 | +1.14(+3.97%) |
Jun 01, 2023 | 28.98 | 29.45 | 24.88 | 28.72 | 433,423 | -0.77(-2.61%) |
May 31, 2023 | 29.18 | 29.88 | 28.40 | 29.49 | 125,908 | -0.19(-0.64%) |
May 30, 2023 | 30.17 | 30.43 | 29.19 | 29.68 | 93,652 | -0.54(-1.79%) |
May 26, 2023 | 30.30 | 30.30 | 29.80 | 30.22 | 60,586 | -0.09(-0.30%) |
May 25, 2023 | 31.00 | 31.21 | 29.78 | 30.31 | 97,776 | -0.81(-2.60%) |
May 24, 2023 | 31.38 | 31.50 | 30.68 | 31.12 | 63,692 | -0.53(-1.67%) |
May 23, 2023 | 32.35 | 32.79 | 31.45 | 31.65 | 93,348 | -0.56(-1.74%) |
May 22, 2023 | 30.71 | 32.85 | 30.58 | 32.21 | 133,173 | +1.66(+5.43%) |
May 19, 2023 | 31.52 | 31.78 | 30.51 | 30.55 | 73,664 | -1.13(-3.57%) |
May 18, 2023 | 31.62 | 31.81 | 30.86 | 31.68 | 73,056 | +0.20(+0.64%) |
May 17, 2023 | 30.95 | 31.73 | 30.48 | 31.48 | 86,918 | +0.63(+2.04%) |
May 16, 2023 | 31.14 | 31.14 | 30.35 | 30.85 | 78,897 | -0.29(-0.93%) |
May 15, 2023 | 31.00 | 31.85 | 30.28 | 31.14 | 109,349 | +0.43(+1.40%) |
May 12, 2023 | 30.93 | 31.23 | 29.95 | 30.71 | 107,857 | +0.03(+0.10%) |
May 11, 2023 | 30.50 | 30.81 | 29.77 | 30.68 | 90,862 | +0.72(+2.40%) |
May 10, 2023 | 30.89 | 30.96 | 29.38 | 29.96 | 107,754 | -0.33(-1.09%) |
May 09, 2023 | 30.00 | 32.55 | 29.84 | 30.29 | 258,041 | +1.50(+5.21%) |
May 08, 2023 | 29.27 | 29.40 | 27.81 | 28.79 | 110,098 | +0.03(+0.10%) |
May 05, 2023 | 28.29 | 29.10 | 28.29 | 28.76 | 87,028 | +0.88(+3.16%) |
May 04, 2023 | 27.30 | 28.18 | 27.14 | 27.88 | 72,128 | +0.29(+1.05%) |
May 03, 2023 | 27.13 | 28.81 | 27.13 | 27.59 | 152,269 | +0.36(+1.32%) |
May 02, 2023 | 28.31 | 28.31 | 27.00 | 27.23 | 92,435 | -0.99(-3.51%) |
May 01, 2023 | 29.22 | 29.34 | 27.90 | 28.22 | 86,740 | -1.08(-3.69%) |
Apr 28, 2023 | 28.03 | 29.45 | 28.03 | 29.30 | 146,800 | +1.25(+4.46%) |
Apr 27, 2023 | 27.79 | 28.40 | 27.64 | 28.05 | 98,055 | +0.32(+1.15%) |
Apr 26, 2023 | 27.83 | 28.34 | 27.39 | 27.73 | 120,741 | -0.01(-0.04%) |
Apr 25, 2023 | 28.97 | 28.97 | 27.61 | 27.74 | 91,113 | -1.57(-5.36%) |
Apr 24, 2023 | 28.46 | 29.44 | 28.46 | 29.31 | 115,587 | +0.61(+2.13%) |
Apr 21, 2023 | 29.50 | 29.57 | 28.45 | 28.70 | 113,024 | -0.92(-3.11%) |
Apr 20, 2023 | 30.01 | 30.01 | 29.22 | 29.62 | 74,775 | -0.68(-2.24%) |
Apr 19, 2023 | 30.58 | 30.58 | 29.87 | 30.30 | 65,574 | -0.52(-1.69%) |
Apr 18, 2023 | 31.50 | 31.68 | 30.25 | 30.82 | 105,803 | -0.62(-1.97%) |
Apr 17, 2023 | 31.55 | 31.82 | 30.90 | 31.44 | 49,210 | -0.12(-0.38%) |
Apr 14, 2023 | 31.78 | 32.73 | 30.97 | 31.56 | 121,209 | -0.08(-0.25%) |
Apr 13, 2023 | 30.12 | 32.20 | 30.08 | 31.64 | 178,698 | +1.67(+5.57%) |
Apr 12, 2023 | 29.90 | 30.67 | 29.53 | 29.97 | 182,479 | +0.29(+0.98%) |
Apr 11, 2023 | 30.00 | 30.30 | 29.45 | 29.68 | 101,086 | -0.27(-0.90%) |
Apr 10, 2023 | 29.83 | 30.25 | 29.40 | 29.95 | 81,952 | +0.04(+0.13%) |
Apr 06, 2023 | 29.50 | 30.00 | 28.82 | 29.91 | 138,742 | +0.75(+2.57%) |
Apr 05, 2023 | 30.94 | 30.94 | 29.10 | 29.16 | 206,921 | -1.60(-5.20%) |
Apr 04, 2023 | 33.04 | 33.12 | 30.39 | 30.76 | 185,361 | -2.11(-6.42%) |