Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 34.45 | 34.45 | 33.73 | 33.87 | 816,645 | -0.19(-0.55%) |
Jun 29, 2023 | 33.81 | 34.44 | 33.81 | 34.06 | 421,993 | +0.50(+1.47%) |
Jun 28, 2023 | 33.59 | 33.85 | 33.06 | 33.56 | 379,168 | -0.31(-0.90%) |
Jun 27, 2023 | 33.56 | 34.46 | 32.96 | 33.87 | 305,368 | +0.40(+1.21%) |
Jun 26, 2023 | 32.97 | 33.80 | 32.97 | 33.46 | 505,509 | +0.64(+1.95%) |
Jun 23, 2023 | 32.27 | 33.00 | 32.27 | 32.82 | 786,392 | +0.00(+0.00%) |
Jun 22, 2023 | 33.51 | 33.68 | 32.37 | 32.82 | 419,312 | -0.78(-2.32%) |
Jun 21, 2023 | 34.01 | 34.14 | 33.48 | 33.60 | 606,789 | -0.58(-1.70%) |
Jun 20, 2023 | 34.72 | 34.72 | 34.00 | 34.18 | 289,336 | -0.63(-1.81%) |
Jun 16, 2023 | 35.19 | 35.19 | 34.21 | 34.81 | 1,038,076 | -0.13(-0.37%) |
Jun 15, 2023 | 33.99 | 35.21 | 33.94 | 34.94 | 399,291 | +5.79(+19.84%) |
May 08, 2023 | 30.63 | 31.04 | 29.13 | 29.15 | 393,763 | -0.94(-3.11%) |
May 05, 2023 | 30.64 | 30.81 | 29.57 | 30.09 | 614,883 | +0.87(+2.97%) |
May 04, 2023 | 29.22 | 29.78 | 27.92 | 29.22 | 606,443 | -1.09(-3.61%) |
May 03, 2023 | 30.71 | 31.85 | 30.10 | 30.32 | 596,626 | +0.03(+0.10%) |
May 02, 2023 | 32.02 | 32.02 | 29.48 | 30.29 | 642,627 | -1.95(-6.05%) |
May 01, 2023 | 33.12 | 33.27 | 32.18 | 32.24 | 391,460 | -0.78(-2.36%) |
Apr 28, 2023 | 32.28 | 33.40 | 32.02 | 33.02 | 1,315,935 | -0.26(-0.77%) |
Apr 27, 2023 | 32.52 | 33.50 | 32.44 | 33.27 | 695,095 | +1.10(+3.43%) |
Apr 26, 2023 | 31.77 | 32.40 | 31.43 | 32.17 | 486,817 | +0.55(+1.75%) |
Apr 25, 2023 | 32.71 | 32.91 | 31.48 | 31.62 | 485,138 | -1.67(-5.00%) |
Apr 24, 2023 | 33.40 | 33.91 | 33.12 | 33.28 | 280,540 | -0.21(-0.62%) |
Apr 21, 2023 | 33.98 | 34.07 | 33.25 | 33.49 | 325,527 | -0.59(-1.74%) |
Apr 20, 2023 | 34.05 | 34.21 | 33.54 | 34.08 | 287,921 | -0.41(-1.20%) |
Apr 19, 2023 | 33.34 | 34.89 | 33.09 | 34.50 | 488,630 | +1.27(+3.83%) |
Apr 18, 2023 | 34.06 | 34.20 | 32.81 | 33.23 | 327,950 | -0.92(-2.68%) |
Apr 17, 2023 | 32.94 | 34.15 | 32.31 | 34.14 | 434,882 | +1.19(+3.62%) |
Apr 14, 2023 | 34.12 | 34.39 | 32.63 | 32.95 | 443,471 | -0.80(-2.37%) |
Apr 13, 2023 | 33.12 | 33.96 | 32.45 | 33.75 | 369,318 | +0.73(+2.21%) |
Apr 12, 2023 | 34.05 | 34.26 | 32.83 | 33.02 | 357,244 | -0.79(-2.33%) |
Apr 11, 2023 | 34.33 | 34.60 | 33.74 | 33.81 | 479,878 | -0.45(-1.32%) |
Apr 10, 2023 | 33.56 | 34.53 | 33.52 | 34.26 | 494,361 | +0.35(+1.05%) |
Apr 06, 2023 | 33.29 | 34.03 | 33.21 | 33.91 | 397,693 | +0.80(+2.41%) |
Apr 05, 2023 | 33.79 | 33.93 | 32.87 | 33.11 | 626,077 | -1.07(-3.14%) |
Apr 04, 2023 | 35.43 | 35.43 | 33.60 | 34.18 | 535,348 | -1.29(-3.64%) |