Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 38.19 | 38.32 | 38.18 | 38.31 | 4,199 | +0.51(+1.34%) |
Jun 29, 2023 | 37.77 | 37.81 | 37.74 | 37.81 | 424 | +0.20(+0.53%) |
Jun 28, 2023 | 37.66 | 37.66 | 37.57 | 37.61 | 1,878 | -0.06(-0.15%) |
Jun 27, 2023 | 37.39 | 37.67 | 37.39 | 37.66 | 4,874 | +0.42(+1.12%) |
Jun 26, 2023 | 37.41 | 37.41 | 37.25 | 37.25 | 1,568 | -0.08(-0.21%) |
Jun 23, 2023 | 37.47 | 37.48 | 37.33 | 37.33 | 1,323 | -0.34(-0.91%) |
Jun 22, 2023 | 37.49 | 37.67 | 37.49 | 37.67 | 1,399 | +0.18(+0.47%) |
Jun 21, 2023 | 37.58 | 37.60 | 37.50 | 37.50 | 776 | -0.27(-0.72%) |
Jun 20, 2023 | 37.81 | 37.81 | 37.59 | 37.77 | 6,550 | -0.17(-0.45%) |
Jun 16, 2023 | 38.19 | 38.19 | 37.94 | 37.94 | 10,852 | -0.12(-0.31%) |
Jun 15, 2023 | 37.76 | 38.09 | 37.73 | 38.05 | 19,929 | +0.49(+1.30%) |
Jun 14, 2023 | 37.68 | 37.70 | 37.36 | 37.56 | 1,451 | +0.01(+0.03%) |
Jun 13, 2023 | 37.51 | 37.55 | 37.47 | 37.55 | 601 | +0.26(+0.70%) |
Jun 12, 2023 | 37.05 | 37.29 | 37.05 | 37.29 | 742 | +0.32(+0.87%) |
Jun 09, 2023 | 37.10 | 37.10 | 36.92 | 36.97 | 458 | +0.05(+0.14%) |
Jun 08, 2023 | 36.76 | 36.92 | 36.76 | 36.92 | 494 | +0.24(+0.66%) |
Jun 07, 2023 | 36.74 | 36.82 | 36.68 | 36.68 | 2,294 | -0.17(-0.45%) |
Jun 06, 2023 | 36.80 | 36.87 | 36.75 | 36.84 | 4,444 | +0.11(+0.29%) |
Jun 05, 2023 | 36.79 | 36.90 | 36.70 | 36.74 | 2,984 | -0.05(-0.13%) |
Jun 02, 2023 | 36.63 | 36.87 | 36.57 | 36.79 | 7,584 | +0.52(+1.44%) |
Jun 01, 2023 | 35.90 | 36.26 | 35.90 | 36.26 | 8,560 | +0.32(+0.88%) |
May 31, 2023 | 35.92 | 35.97 | 35.83 | 35.95 | 882 | -0.18(-0.49%) |
May 30, 2023 | 36.28 | 36.28 | 36.12 | 36.12 | 1,200 | -0.03(-0.09%) |
May 26, 2023 | 35.89 | 36.16 | 35.89 | 36.16 | 2,366 | +0.48(+1.34%) |
May 25, 2023 | 35.57 | 35.78 | 35.51 | 35.68 | 5,804 | +0.32(+0.90%) |
May 24, 2023 | 35.38 | 35.38 | 35.30 | 35.36 | 3,423 | -0.28(-0.79%) |
May 23, 2023 | 35.83 | 35.93 | 35.62 | 35.64 | 3,931 | -0.37(-1.03%) |
May 22, 2023 | 36.12 | 36.14 | 35.93 | 36.01 | 5,867 | -0.02(-0.06%) |
May 19, 2023 | 36.15 | 36.15 | 35.93 | 36.04 | 2,382 | -0.04(-0.12%) |
May 18, 2023 | 35.72 | 36.08 | 35.72 | 36.08 | 3,124 | +0.38(+1.07%) |
May 17, 2023 | 35.37 | 35.76 | 35.37 | 35.69 | 1,551 | +0.38(+1.09%) |
May 16, 2023 | 35.42 | 35.44 | 35.31 | 35.31 | 2,231 | -0.19(-0.54%) |
May 15, 2023 | 35.33 | 35.50 | 35.33 | 35.50 | 5,825 | +0.08(+0.22%) |
May 12, 2023 | 35.54 | 35.54 | 35.29 | 35.42 | 972 | -0.03(-0.07%) |
May 11, 2023 | 35.31 | 35.45 | 35.31 | 35.45 | 1,539 | -0.07(-0.21%) |
May 10, 2023 | 35.37 | 35.52 | 35.22 | 35.52 | 1,964 | +0.15(+0.42%) |
May 09, 2023 | 35.42 | 35.42 | 35.37 | 35.37 | 294 | -0.15(-0.42%) |
May 08, 2023 | 35.44 | 35.52 | 35.44 | 35.52 | 360 | +0.03(+0.07%) |
May 05, 2023 | 35.26 | 35.50 | 35.26 | 35.50 | 607 | +0.63(+1.80%) |
May 04, 2023 | 34.80 | 35.04 | 34.78 | 34.87 | 4,784 | -0.24(-0.69%) |
May 03, 2023 | 35.42 | 35.48 | 35.11 | 35.11 | 8,052 | -0.27(-0.76%) |
May 02, 2023 | 35.56 | 35.64 | 35.13 | 35.38 | 5,488 | -0.39(-1.10%) |
May 01, 2023 | 35.82 | 35.90 | 35.73 | 35.77 | 84,239 | +0.02(+0.04%) |
Apr 28, 2023 | 35.57 | 35.76 | 35.57 | 35.76 | 1,022 | +0.29(+0.81%) |
Apr 27, 2023 | 35.07 | 35.47 | 35.07 | 35.47 | 4,702 | +0.65(+1.87%) |
Apr 26, 2023 | 34.87 | 35.02 | 34.78 | 34.82 | 1,719 | -0.13(-0.37%) |
Apr 25, 2023 | 35.22 | 35.26 | 34.95 | 34.95 | 6,922 | -0.53(-1.49%) |
Apr 24, 2023 | 35.52 | 35.52 | 35.37 | 35.48 | 6,988 | +0.01(+0.03%) |
Apr 21, 2023 | 35.40 | 35.47 | 35.34 | 35.47 | 1,009 | +0.26(+0.72%) |
Apr 20, 2023 | 35.43 | 35.54 | 35.21 | 35.21 | 3,986 | -0.42(-1.17%) |
Apr 19, 2023 | 35.49 | 35.66 | 35.49 | 35.63 | 891 | -0.02(-0.06%) |
Apr 18, 2023 | 35.62 | 35.65 | 35.54 | 35.65 | 8,497 | +0.04(+0.11%) |
Apr 17, 2023 | 35.61 | 35.61 | 35.61 | 35.61 | 436 | +0.01(+0.03%) |
Apr 14, 2023 | 35.60 | 35.61 | 35.60 | 35.60 | 1,109 | -0.00(-0.01%) |
Apr 13, 2023 | 35.61 | 35.61 | 35.61 | 35.61 | 98 | +0.05(+0.15%) |
Apr 12, 2023 | 35.58 | 35.59 | 35.55 | 35.55 | 7,478 | -0.03(-0.10%) |
Apr 11, 2023 | 35.59 | 35.60 | 35.58 | 35.59 | 6,158 | +0.00(+0.00%) |
Apr 10, 2023 | 35.58 | 35.59 | 35.58 | 35.59 | 247 | -0.00(-0.01%) |
Apr 06, 2023 | 35.57 | 35.59 | 35.57 | 35.59 | 756 | +0.01(+0.03%) |
Apr 05, 2023 | 35.60 | 35.60 | 35.57 | 35.58 | 114,672 | -0.03(-0.08%) |
Apr 04, 2023 | 35.60 | 35.61 | 35.60 | 35.61 | 233 | +0.03(+0.08%) |