Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 34.83 | 34.95 | 34.22 | 34.77 | 2,817,423 | +0.17(+0.48%) |
Jun 29, 2023 | 34.16 | 34.65 | 34.05 | 34.61 | 1,777,900 | +0.37(+1.09%) |
Jun 28, 2023 | 34.04 | 34.72 | 33.96 | 34.24 | 1,910,807 | +0.12(+0.35%) |
Jun 27, 2023 | 34.19 | 34.30 | 33.93 | 34.12 | 3,028,063 | +0.15(+0.43%) |
Jun 26, 2023 | 33.03 | 34.03 | 33.03 | 33.97 | 2,050,443 | +0.89(+2.70%) |
Jun 23, 2023 | 33.91 | 33.98 | 33.05 | 33.08 | 3,625,801 | -0.95(-2.80%) |
Jun 22, 2023 | 34.32 | 34.43 | 33.34 | 34.03 | 1,703,947 | -0.24(-0.69%) |
Jun 21, 2023 | 34.31 | 34.43 | 34.03 | 34.26 | 2,178,596 | -0.15(-0.43%) |
Jun 20, 2023 | 34.69 | 34.77 | 34.30 | 34.41 | 2,335,876 | -0.31(-0.90%) |
Jun 16, 2023 | 34.81 | 34.92 | 34.53 | 34.73 | 4,846,862 | +0.10(+0.28%) |
Jun 15, 2023 | 34.24 | 34.68 | 34.00 | 34.63 | 3,223,963 | +0.46(+1.35%) |
Jun 14, 2023 | 33.98 | 34.32 | 33.84 | 34.17 | 3,688,160 | +0.22(+0.64%) |
Jun 13, 2023 | 33.31 | 33.95 | 33.20 | 33.95 | 3,807,050 | +0.55(+1.63%) |
Jun 12, 2023 | 34.06 | 34.24 | 33.28 | 33.40 | 4,031,364 | -0.85(-2.48%) |
Jun 09, 2023 | 34.47 | 34.61 | 34.10 | 34.25 | 1,857,639 | -0.16(-0.45%) |
Jun 08, 2023 | 34.03 | 34.41 | 33.85 | 34.41 | 1,367,103 | +0.14(+0.40%) |
Jun 07, 2023 | 34.36 | 34.63 | 34.09 | 34.27 | 1,629,057 | +0.07(+0.20%) |
Jun 06, 2023 | 34.06 | 34.26 | 33.66 | 34.20 | 2,021,439 | +0.34(+1.01%) |
Jun 05, 2023 | 33.96 | 34.20 | 33.77 | 33.86 | 1,787,470 | -0.15(-0.43%) |
Jun 02, 2023 | 34.17 | 34.34 | 33.89 | 34.01 | 2,610,689 | +0.16(+0.46%) |
Jun 01, 2023 | 33.31 | 33.88 | 33.02 | 33.85 | 2,207,204 | +0.44(+1.31%) |
May 31, 2023 | 33.63 | 33.77 | 33.26 | 33.41 | 3,389,604 | -0.01(-0.03%) |
May 30, 2023 | 33.14 | 33.68 | 33.09 | 33.42 | 2,444,846 | +0.57(+1.72%) |
May 26, 2023 | 32.36 | 32.94 | 32.16 | 32.86 | 1,423,929 | +0.55(+1.69%) |
May 25, 2023 | 32.53 | 32.53 | 31.98 | 32.31 | 2,015,918 | +0.00(+0.00%) |
May 24, 2023 | 32.32 | 32.49 | 32.06 | 32.31 | 1,111,702 | -0.19(-0.60%) |
May 23, 2023 | 32.83 | 33.06 | 32.46 | 32.51 | 1,727,001 | -0.47(-1.42%) |
May 22, 2023 | 32.75 | 33.25 | 32.66 | 32.98 | 1,507,552 | +0.08(+0.24%) |
May 19, 2023 | 33.14 | 33.30 | 32.70 | 32.90 | 2,920,491 | +0.04(+0.12%) |
May 18, 2023 | 33.02 | 33.17 | 32.49 | 32.86 | 1,643,487 | -0.30(-0.91%) |
May 17, 2023 | 33.12 | 33.16 | 32.73 | 33.16 | 1,708,797 | +0.17(+0.50%) |
May 16, 2023 | 33.99 | 33.99 | 32.97 | 33.00 | 1,920,628 | -1.02(-3.01%) |
May 15, 2023 | 34.07 | 34.19 | 33.85 | 34.02 | 1,203,736 | -0.13(-0.37%) |
May 12, 2023 | 34.04 | 34.28 | 33.78 | 34.15 | 1,860,935 | +0.04(+0.11%) |
May 11, 2023 | 34.27 | 34.32 | 33.85 | 34.11 | 2,049,863 | -0.40(-1.16%) |
May 10, 2023 | 34.74 | 34.79 | 34.26 | 34.51 | 2,558,108 | +0.18(+0.51%) |
May 09, 2023 | 34.06 | 34.49 | 33.74 | 34.33 | 1,866,491 | +0.10(+0.28%) |
May 08, 2023 | 34.00 | 34.44 | 33.91 | 34.23 | 2,027,154 | +0.05(+0.14%) |
May 05, 2023 | 33.33 | 34.21 | 33.29 | 34.18 | 3,468,925 | +1.44(+4.41%) |
May 04, 2023 | 32.41 | 33.01 | 32.26 | 32.74 | 2,667,922 | +0.32(+0.99%) |
May 03, 2023 | 32.65 | 32.91 | 32.35 | 32.42 | 2,211,707 | -0.05(-0.15%) |
May 02, 2023 | 32.59 | 32.69 | 31.85 | 32.47 | 2,617,740 | -0.23(-0.72%) |
May 01, 2023 | 32.35 | 32.92 | 32.34 | 32.70 | 3,231,455 | +0.28(+0.87%) |
Apr 28, 2023 | 32.18 | 32.71 | 32.09 | 32.42 | 1,726,125 | +0.30(+0.94%) |
Apr 27, 2023 | 31.55 | 32.31 | 31.47 | 32.12 | 3,497,586 | +0.70(+2.23%) |
Apr 26, 2023 | 31.65 | 31.89 | 31.37 | 31.42 | 1,295,759 | -0.25(-0.80%) |
Apr 25, 2023 | 31.96 | 32.03 | 31.63 | 31.67 | 1,069,429 | -0.32(-1.01%) |
Apr 24, 2023 | 32.25 | 32.30 | 31.75 | 31.99 | 1,372,381 | -0.29(-0.91%) |
Apr 21, 2023 | 32.36 | 32.48 | 31.94 | 32.28 | 1,866,777 | -0.10(-0.30%) |
Apr 20, 2023 | 32.38 | 32.62 | 32.19 | 32.38 | 2,193,572 | -0.06(-0.18%) |
Apr 19, 2023 | 32.13 | 32.57 | 32.00 | 32.44 | 2,151,862 | -0.02(-0.06%) |
Apr 18, 2023 | 32.32 | 32.60 | 32.25 | 32.46 | 2,052,487 | +0.17(+0.51%) |
Apr 17, 2023 | 31.66 | 32.38 | 31.56 | 32.29 | 2,294,359 | +0.69(+2.19%) |
Apr 14, 2023 | 31.96 | 32.12 | 31.32 | 31.60 | 1,838,036 | -0.24(-0.77%) |
Apr 13, 2023 | 31.60 | 32.05 | 31.43 | 31.85 | 2,581,438 | +0.28(+0.90%) |
Apr 12, 2023 | 31.82 | 32.13 | 31.56 | 31.56 | 2,526,803 | +0.08(+0.25%) |
Apr 11, 2023 | 31.11 | 31.71 | 31.01 | 31.48 | 2,266,001 | +0.44(+1.41%) |
Apr 10, 2023 | 31.01 | 31.09 | 30.70 | 31.05 | 2,267,839 | +0.15(+0.47%) |
Apr 06, 2023 | 30.92 | 30.94 | 30.57 | 30.90 | 1,676,358 | +0.20(+0.64%) |
Apr 05, 2023 | 30.87 | 31.00 | 30.63 | 30.70 | 2,725,684 | -0.16(-0.51%) |
Apr 04, 2023 | 30.76 | 30.92 | 30.55 | 30.86 | 2,198,567 | +0.19(+0.60%) |