Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 32.82 | 32.88 | 32.36 | 32.39 | 7,737,653 | -0.20(-0.60%) |
Jun 29, 2023 | 32.05 | 32.62 | 31.68 | 32.59 | 7,818,481 | +0.62(+1.93%) |
Jun 28, 2023 | 31.67 | 32.21 | 31.23 | 31.97 | 7,065,222 | +0.14(+0.43%) |
Jun 27, 2023 | 31.01 | 31.93 | 30.79 | 31.83 | 8,364,574 | +0.74(+2.37%) |
Jun 26, 2023 | 30.51 | 31.42 | 30.51 | 31.10 | 6,483,823 | +0.77(+2.53%) |
Jun 23, 2023 | 29.68 | 30.38 | 29.49 | 30.33 | 14,582,700 | -0.37(-1.22%) |
Jun 22, 2023 | 30.93 | 30.96 | 30.31 | 30.70 | 6,211,144 | -0.64(-2.04%) |
Jun 21, 2023 | 30.70 | 31.86 | 30.53 | 31.34 | 8,599,072 | +0.43(+1.40%) |
Jun 20, 2023 | 31.63 | 31.69 | 30.69 | 30.91 | 8,631,457 | -1.08(-3.38%) |
Jun 16, 2023 | 32.17 | 32.33 | 31.73 | 31.99 | 10,585,926 | -0.13(-0.40%) |
Jun 15, 2023 | 31.55 | 32.34 | 32.12 | 7,564,147 | +2.87(+9.80%) | |
May 08, 2023 | 29.87 | 30.11 | 29.25 | 29.25 | 6,028,642 | +0.07(+0.23%) |
May 05, 2023 | 29.48 | 29.59 | 29.09 | 29.18 | 8,800,987 | +0.84(+2.96%) |
May 04, 2023 | 28.39 | 28.74 | 27.80 | 28.34 | 10,818,708 | -0.13(-0.45%) |
May 03, 2023 | 28.61 | 29.18 | 28.40 | 28.47 | 10,079,778 | -0.69(-2.38%) |
May 02, 2023 | 31.19 | 31.24 | 29.09 | 29.16 | 12,449,172 | -2.63(-8.26%) |
May 01, 2023 | 31.47 | 32.08 | 31.33 | 31.79 | 9,547,669 | -0.20(-0.61%) |
Apr 28, 2023 | 31.03 | 32.16 | 30.84 | 31.98 | 8,568,393 | +0.73(+2.34%) |
Apr 27, 2023 | 30.47 | 31.32 | 30.07 | 31.25 | 11,596,734 | +0.27(+0.88%) |
Apr 26, 2023 | 32.11 | 32.53 | 30.76 | 30.98 | 11,017,184 | -1.49(-4.60%) |
Apr 25, 2023 | 33.27 | 33.99 | 32.05 | 32.47 | 16,138,527 | -1.19(-3.54%) |
Apr 24, 2023 | 32.77 | 34.01 | 32.73 | 33.66 | 10,561,072 | +1.05(+3.20%) |
Apr 21, 2023 | 33.23 | 33.25 | 32.27 | 32.62 | 10,584,592 | -0.46(-1.39%) |
Apr 20, 2023 | 32.72 | 33.15 | 32.58 | 33.08 | 7,893,450 | -0.23(-0.70%) |
Apr 19, 2023 | 32.84 | 33.42 | 32.55 | 33.31 | 8,945,711 | +0.22(+0.68%) |
Apr 18, 2023 | 32.55 | 33.16 | 32.44 | 33.09 | 8,439,434 | +0.43(+1.32%) |
Apr 17, 2023 | 32.79 | 33.12 | 32.46 | 32.66 | 6,669,968 | -0.19(-0.56%) |
Apr 14, 2023 | 33.15 | 33.29 | 32.50 | 32.84 | 7,009,818 | -0.18(-0.53%) |
Apr 13, 2023 | 32.83 | 33.31 | 32.69 | 33.02 | 5,716,182 | +0.21(+0.66%) |
Apr 12, 2023 | 33.06 | 33.23 | 32.50 | 32.80 | 7,690,410 | -0.14(-0.42%) |
Apr 11, 2023 | 32.52 | 33.42 | 32.32 | 32.94 | 7,531,742 | +0.63(+1.93%) |
Apr 10, 2023 | 32.14 | 32.89 | 31.98 | 32.32 | 6,669,815 | +0.37(+1.16%) |
Apr 06, 2023 | 32.33 | 32.42 | 31.75 | 31.94 | 5,972,398 | -0.34(-1.06%) |
Apr 05, 2023 | 32.48 | 32.62 | 31.69 | 32.29 | 8,181,999 | -0.17(-0.51%) |
Apr 04, 2023 | 33.45 | 33.60 | 32.11 | 32.45 | 13,609,491 | -0.85(-2.55%) |