Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 38.85 | 38.98 | 37.48 | 37.57 | 316,690 | -0.80(-2.08%) |
Jun 29, 2023 | 36.85 | 38.59 | 36.66 | 38.37 | 390,325 | +1.66(+4.52%) |
Jun 28, 2023 | 37.30 | 37.35 | 36.13 | 36.71 | 299,671 | -0.65(-1.74%) |
Jun 27, 2023 | 36.42 | 37.72 | 35.58 | 37.36 | 689,231 | +0.86(+2.36%) |
Jun 26, 2023 | 36.44 | 36.96 | 35.96 | 36.50 | 310,374 | +0.02(+0.05%) |
Jun 23, 2023 | 35.31 | 36.69 | 35.28 | 36.48 | 784,942 | +0.65(+1.81%) |
Jun 22, 2023 | 34.63 | 36.29 | 34.14 | 35.83 | 504,812 | +1.16(+3.35%) |
Jun 21, 2023 | 33.56 | 34.90 | 33.48 | 34.67 | 316,565 | +0.91(+2.70%) |
Jun 20, 2023 | 33.50 | 34.17 | 33.07 | 33.76 | 282,564 | +0.09(+0.27%) |
Jun 16, 2023 | 34.78 | 34.78 | 33.38 | 33.67 | 1,131,727 | -0.66(-1.92%) |
Jun 15, 2023 | 33.57 | 34.40 | 33.22 | 34.33 | 321,167 | +0.67(+1.99%) |
Jun 14, 2023 | 34.22 | 34.80 | 33.32 | 33.66 | 333,889 | -0.52(-1.52%) |
Jun 13, 2023 | 34.14 | 34.59 | 33.72 | 34.18 | 415,346 | +0.04(+0.12%) |
Jun 12, 2023 | 35.21 | 35.21 | 33.90 | 34.14 | 310,809 | -0.82(-2.35%) |
Jun 09, 2023 | 33.85 | 35.78 | 33.65 | 34.96 | 386,333 | +1.11(+3.28%) |
Jun 08, 2023 | 34.36 | 34.54 | 33.71 | 33.85 | 216,435 | -0.70(-2.03%) |
Jun 07, 2023 | 34.08 | 35.05 | 33.84 | 34.55 | 355,777 | +0.47(+1.38%) |
Jun 06, 2023 | 33.00 | 34.33 | 32.56 | 34.08 | 269,567 | +1.18(+3.59%) |
Jun 05, 2023 | 32.50 | 33.05 | 31.89 | 32.90 | 259,765 | -0.03(-0.09%) |
Jun 02, 2023 | 33.05 | 33.34 | 32.49 | 32.93 | 252,762 | +0.27(+0.83%) |
Jun 01, 2023 | 32.13 | 32.74 | 31.65 | 32.66 | 200,511 | +0.54(+1.68%) |
May 31, 2023 | 32.90 | 33.48 | 31.66 | 32.12 | 438,913 | -0.82(-2.49%) |
May 30, 2023 | 33.61 | 34.10 | 32.70 | 32.94 | 185,425 | -0.61(-1.82%) |
May 26, 2023 | 32.78 | 33.70 | 32.78 | 33.55 | 185,701 | +0.48(+1.45%) |
May 25, 2023 | 34.48 | 34.48 | 32.08 | 33.07 | 371,577 | -1.34(-3.89%) |
May 24, 2023 | 34.90 | 34.90 | 33.04 | 34.41 | 258,338 | -0.76(-2.16%) |
May 23, 2023 | 34.46 | 35.73 | 34.46 | 35.17 | 356,633 | +0.65(+1.88%) |
May 22, 2023 | 32.62 | 34.55 | 32.62 | 34.52 | 276,121 | +2.01(+6.18%) |
May 19, 2023 | 33.39 | 33.41 | 32.45 | 32.51 | 185,817 | -0.44(-1.34%) |
May 18, 2023 | 32.79 | 33.33 | 32.33 | 32.95 | 206,283 | +0.09(+0.27%) |
May 17, 2023 | 33.18 | 33.20 | 32.42 | 32.86 | 248,775 | -0.20(-0.60%) |
May 16, 2023 | 33.22 | 33.22 | 32.59 | 33.06 | 198,440 | -0.69(-2.04%) |
May 15, 2023 | 32.92 | 34.35 | 32.55 | 33.75 | 264,258 | +0.96(+2.93%) |
May 12, 2023 | 33.07 | 33.19 | 32.16 | 32.79 | 214,034 | -0.21(-0.64%) |
May 11, 2023 | 34.44 | 34.47 | 32.94 | 33.00 | 360,789 | -1.19(-3.48%) |
May 10, 2023 | 33.73 | 35.46 | 32.82 | 34.19 | 448,651 | +1.35(+4.11%) |
May 09, 2023 | 32.72 | 33.22 | 32.06 | 32.84 | 295,238 | -0.16(-0.48%) |
May 08, 2023 | 33.00 | 33.49 | 30.40 | 33.00 | 335,730 | -0.04(-0.12%) |
May 05, 2023 | 32.97 | 33.73 | 32.77 | 33.04 | 271,082 | +0.38(+1.16%) |
May 04, 2023 | 31.97 | 32.96 | 31.43 | 32.66 | 262,802 | +0.54(+1.68%) |
May 03, 2023 | 31.51 | 32.93 | 31.33 | 32.12 | 362,581 | +0.79(+2.52%) |
May 02, 2023 | 32.12 | 32.28 | 30.98 | 31.33 | 351,879 | -0.89(-2.76%) |
May 01, 2023 | 31.51 | 32.59 | 31.50 | 32.22 | 245,522 | +0.71(+2.25%) |
Apr 28, 2023 | 30.70 | 31.58 | 30.57 | 31.51 | 193,042 | +0.75(+2.44%) |
Apr 27, 2023 | 30.58 | 30.80 | 30.16 | 30.76 | 229,723 | +0.20(+0.65%) |
Apr 26, 2023 | 29.70 | 30.64 | 29.70 | 30.56 | 265,884 | +0.85(+2.86%) |
Apr 25, 2023 | 29.99 | 30.07 | 29.23 | 29.71 | 225,083 | -0.48(-1.59%) |
Apr 24, 2023 | 30.71 | 30.97 | 30.06 | 30.19 | 165,184 | -0.61(-1.98%) |
Apr 21, 2023 | 30.59 | 31.33 | 29.25 | 30.80 | 194,688 | +0.23(+0.75%) |
Apr 20, 2023 | 31.11 | 31.23 | 30.34 | 30.57 | 234,313 | -0.84(-2.67%) |
Apr 19, 2023 | 30.59 | 31.67 | 29.63 | 31.41 | 266,701 | +0.63(+2.05%) |
Apr 18, 2023 | 30.91 | 30.99 | 30.38 | 30.78 | 165,404 | +0.05(+0.16%) |
Apr 17, 2023 | 30.00 | 30.91 | 29.83 | 30.73 | 219,542 | +0.90(+3.02%) |
Apr 14, 2023 | 30.87 | 31.12 | 29.82 | 29.83 | 187,555 | -1.14(-3.68%) |
Apr 13, 2023 | 30.48 | 31.43 | 30.48 | 30.97 | 279,775 | +0.73(+2.41%) |
Apr 12, 2023 | 31.06 | 31.17 | 30.16 | 30.24 | 136,497 | -0.49(-1.59%) |
Apr 11, 2023 | 30.59 | 31.25 | 30.30 | 30.73 | 219,168 | +0.23(+0.75%) |
Apr 10, 2023 | 29.99 | 31.07 | 29.53 | 30.50 | 496,990 | +0.42(+1.40%) |
Apr 06, 2023 | 29.25 | 30.14 | 28.71 | 30.08 | 237,259 | +1.08(+3.72%) |
Apr 05, 2023 | 28.77 | 29.23 | 28.41 | 29.00 | 214,665 | -0.01(-0.03%) |
Apr 04, 2023 | 29.56 | 29.68 | 28.61 | 29.01 | 209,622 | -0.42(-1.43%) |