Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 33.53 | 33.71 | 33.25 | 33.63 | 9,547,129 | +0.23(+0.68%) |
Jun 29, 2023 | 32.98 | 33.41 | 32.88 | 33.41 | 6,398,810 | +0.28(+0.83%) |
Jun 28, 2023 | 33.02 | 33.17 | 32.92 | 33.13 | 9,433,114 | +0.12(+0.36%) |
Jun 27, 2023 | 32.69 | 33.19 | 32.04 | 33.01 | 9,010,968 | +0.36(+1.09%) |
Jun 26, 2023 | 32.35 | 32.81 | 32.29 | 32.66 | 8,582,554 | +0.36(+1.13%) |
Jun 23, 2023 | 32.33 | 32.44 | 32.17 | 32.29 | 13,814,257 | -0.36(-1.12%) |
Jun 22, 2023 | 32.61 | 32.70 | 32.41 | 32.66 | 6,310,051 | -0.02(-0.06%) |
Jun 21, 2023 | 32.32 | 32.75 | 32.09 | 32.68 | 9,001,738 | +0.22(+0.67%) |
Jun 20, 2023 | 32.76 | 32.91 | 32.40 | 32.46 | 9,561,802 | -0.30(-0.90%) |
Jun 16, 2023 | 33.21 | 33.29 | 32.67 | 32.75 | 30,467,522 | -0.36(-1.07%) |
Jun 15, 2023 | 32.66 | 33.12 | 32.53 | 33.11 | 11,503,832 | +1.78(+5.67%) |
May 08, 2023 | 31.45 | 31.70 | 31.14 | 31.33 | 9,093,635 | +0.02(+0.06%) |
May 05, 2023 | 31.03 | 31.48 | 30.88 | 31.32 | 9,017,519 | +0.54(+1.76%) |
May 04, 2023 | 30.31 | 30.83 | 30.27 | 30.77 | 12,568,042 | +0.37(+1.23%) |
May 03, 2023 | 30.62 | 30.96 | 30.37 | 30.40 | 8,698,151 | -0.14(-0.45%) |
May 02, 2023 | 30.76 | 30.80 | 30.16 | 30.54 | 10,017,667 | -0.23(-0.73%) |
May 01, 2023 | 30.13 | 31.01 | 30.12 | 30.76 | 11,489,691 | +0.65(+2.15%) |
Apr 28, 2023 | 29.85 | 30.43 | 29.81 | 30.12 | 12,246,410 | +0.25(+0.82%) |
Apr 27, 2023 | 29.68 | 30.01 | 29.41 | 29.87 | 14,409,349 | +0.25(+0.83%) |
Apr 26, 2023 | 30.06 | 30.27 | 29.50 | 29.62 | 14,363,514 | -0.75(-2.46%) |
Apr 25, 2023 | 30.53 | 30.61 | 30.15 | 30.37 | 13,860,941 | -0.47(-1.53%) |
Apr 24, 2023 | 31.26 | 31.30 | 30.65 | 30.84 | 14,916,352 | -0.43(-1.38%) |
Apr 21, 2023 | 31.35 | 31.72 | 30.87 | 31.28 | 25,498,302 | +0.99(+3.28%) |
Apr 20, 2023 | 29.96 | 30.68 | 29.96 | 30.28 | 22,291,260 | +0.25(+0.82%) |
Apr 19, 2023 | 29.77 | 30.09 | 29.72 | 30.04 | 10,017,538 | +0.15(+0.49%) |
Apr 18, 2023 | 29.92 | 30.20 | 29.81 | 29.89 | 12,942,868 | -0.04(-0.13%) |
Apr 17, 2023 | 30.08 | 30.21 | 29.75 | 29.93 | 16,609,647 | -0.03(-0.10%) |
Apr 14, 2023 | 29.98 | 30.21 | 29.72 | 29.96 | 17,018,670 | +0.06(+0.20%) |
Apr 13, 2023 | 29.68 | 29.95 | 29.43 | 29.90 | 12,006,658 | +0.26(+0.86%) |
Apr 12, 2023 | 29.91 | 29.96 | 29.59 | 29.64 | 12,068,755 | -0.15(-0.49%) |
Apr 11, 2023 | 29.57 | 29.91 | 29.57 | 29.79 | 13,702,749 | +0.31(+1.07%) |
Apr 10, 2023 | 29.32 | 29.53 | 29.25 | 29.48 | 17,013,732 | -0.03(-0.10%) |
Apr 06, 2023 | 28.84 | 29.58 | 28.65 | 29.51 | 18,692,494 | +0.72(+2.49%) |
Apr 05, 2023 | 28.97 | 29.18 | 28.67 | 28.79 | 13,270,071 | -0.22(-0.75%) |
Apr 04, 2023 | 29.44 | 29.50 | 28.86 | 29.01 | 10,929,655 | -0.33(-1.14%) |