Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 34.71 | 34.87 | 34.66 | 34.80 | 642,851 | +0.31(+0.90%) |
Jun 29, 2023 | 34.44 | 34.54 | 34.42 | 34.49 | 518,823 | -0.04(-0.12%) |
Jun 28, 2023 | 34.41 | 34.53 | 34.39 | 34.53 | 454,387 | +0.22(+0.64%) |
Jun 27, 2023 | 34.28 | 34.31 | 34.23 | 34.31 | 417,139 | +0.23(+0.67%) |
Jun 26, 2023 | 34.11 | 34.16 | 34.05 | 34.08 | 634,648 | +0.12(+0.35%) |
Jun 23, 2023 | 33.97 | 34.09 | 33.87 | 33.96 | 344,712 | -0.47(-1.36%) |
Jun 22, 2023 | 34.34 | 34.52 | 34.30 | 34.43 | 548,342 | -0.10(-0.29%) |
Jun 21, 2023 | 34.46 | 34.53 | 34.41 | 34.53 | 287,946 | +0.09(+0.26%) |
Jun 20, 2023 | 34.50 | 34.53 | 34.40 | 34.44 | 280,482 | -0.03(-0.09%) |
Jun 16, 2023 | 34.56 | 34.57 | 34.47 | 34.47 | 327,800 | +0.01(+0.03%) |
Jun 15, 2023 | 34.28 | 34.49 | 34.26 | 34.46 | 266,508 | +0.12(+0.35%) |
Jun 14, 2023 | 34.33 | 34.44 | 34.19 | 34.34 | 292,789 | +0.25(+0.73%) |
Jun 13, 2023 | 34.03 | 34.12 | 34.02 | 34.09 | 162,977 | +0.26(+0.77%) |
Jun 12, 2023 | 33.68 | 33.83 | 33.60 | 33.83 | 237,515 | +0.24(+0.71%) |
Jun 09, 2023 | 33.53 | 33.66 | 33.47 | 33.59 | 485,319 | -0.09(-0.27%) |
Jun 08, 2023 | 33.57 | 33.69 | 33.55 | 33.68 | 159,694 | -0.04(-0.12%) |
Jun 07, 2023 | 33.76 | 33.83 | 33.69 | 33.72 | 142,746 | +0.21(+0.63%) |
Jun 06, 2023 | 33.54 | 33.54 | 33.35 | 33.51 | 185,308 | +0.04(+0.12%) |
Jun 05, 2023 | 33.40 | 33.49 | 33.33 | 33.47 | 232,076 | -0.06(-0.18%) |
Jun 02, 2023 | 33.43 | 33.53 | 33.38 | 33.53 | 332,704 | +0.17(+0.51%) |
Jun 01, 2023 | 33.12 | 33.36 | 33.12 | 33.36 | 467,649 | +0.30(+0.91%) |
May 31, 2023 | 33.09 | 33.10 | 32.93 | 33.06 | 169,744 | -0.02(-0.06%) |
May 30, 2023 | 33.27 | 33.27 | 33.08 | 33.08 | 205,677 | -0.19(-0.57%) |
May 26, 2023 | 33.08 | 33.32 | 33.08 | 33.27 | 177,068 | +0.45(+1.37%) |
May 25, 2023 | 32.83 | 32.85 | 32.73 | 32.82 | 239,999 | +0.16(+0.49%) |
May 24, 2023 | 32.75 | 32.76 | 32.64 | 32.66 | 226,493 | +0.08(+0.25%) |
May 23, 2023 | 32.75 | 32.78 | 32.58 | 32.58 | 95,273 | -0.14(-0.43%) |
May 22, 2023 | 32.68 | 32.76 | 32.64 | 32.72 | 223,516 | +0.22(+0.68%) |
May 19, 2023 | 32.54 | 32.54 | 32.41 | 32.50 | 99,185 | -0.09(-0.28%) |
May 18, 2023 | 32.53 | 32.59 | 32.41 | 32.59 | 265,208 | -0.31(-0.94%) |
May 17, 2023 | 32.87 | 32.91 | 32.80 | 32.90 | 179,946 | -0.05(-0.15%) |
May 16, 2023 | 32.96 | 33.03 | 32.91 | 32.95 | 208,824 | -0.16(-0.48%) |
May 15, 2023 | 33.01 | 33.12 | 32.94 | 33.11 | 195,299 | +0.36(+1.10%) |
May 12, 2023 | 32.86 | 32.86 | 32.70 | 32.75 | 116,510 | -0.25(-0.76%) |
May 11, 2023 | 33.01 | 33.01 | 32.87 | 33.00 | 179,406 | -0.24(-0.72%) |
May 10, 2023 | 33.27 | 33.27 | 33.08 | 33.24 | 210,401 | +0.21(+0.63%) |
May 09, 2023 | 33.07 | 33.08 | 32.99 | 33.03 | 1,790,204 | -0.18(-0.54%) |
May 08, 2023 | 33.29 | 33.31 | 33.18 | 33.21 | 221,601 | +0.04(+0.12%) |
May 05, 2023 | 32.99 | 33.18 | 32.98 | 33.17 | 302,249 | +0.09(+0.27%) |
May 04, 2023 | 33.09 | 33.13 | 33.03 | 33.08 | 175,350 | +0.18(+0.55%) |
May 03, 2023 | 32.96 | 33.04 | 32.88 | 32.90 | 556,261 | -0.12(-0.36%) |
May 02, 2023 | 33.05 | 33.09 | 32.95 | 33.02 | 482,667 | +0.05(+0.15%) |
May 01, 2023 | 33.15 | 33.15 | 32.97 | 32.97 | 216,885 | -0.02(-0.06%) |
Apr 28, 2023 | 32.90 | 32.99 | 32.88 | 32.99 | 131,715 | +0.29(+0.89%) |
Apr 27, 2023 | 32.54 | 32.74 | 32.54 | 32.70 | 270,329 | +0.36(+1.11%) |
Apr 26, 2023 | 32.40 | 32.45 | 32.34 | 32.34 | 419,519 | +0.20(+0.62%) |
Apr 25, 2023 | 32.27 | 32.27 | 32.09 | 32.14 | 131,715 | -0.13(-0.40%) |
Apr 24, 2023 | 32.23 | 32.28 | 32.19 | 32.27 | 246,575 | +0.29(+0.91%) |
Apr 21, 2023 | 32.01 | 32.05 | 31.84 | 31.98 | 92,672 | -0.12(-0.37%) |
Apr 20, 2023 | 32.04 | 32.13 | 31.99 | 32.10 | 66,387 | +0.05(+0.16%) |
Apr 19, 2023 | 32.02 | 32.08 | 32.00 | 32.05 | 98,866 | -0.03(-0.09%) |
Apr 18, 2023 | 32.16 | 32.16 | 32.01 | 32.08 | 139,259 | -0.04(-0.12%) |
Apr 17, 2023 | 32.12 | 32.12 | 32.03 | 32.12 | 141,567 | -0.10(-0.31%) |
Apr 14, 2023 | 32.29 | 32.32 | 32.12 | 32.22 | 168,104 | -0.12(-0.37%) |
Apr 13, 2023 | 32.31 | 32.35 | 32.26 | 32.34 | 318,367 | +0.17(+0.53%) |
Apr 12, 2023 | 32.27 | 32.29 | 32.14 | 32.17 | 154,701 | +0.06(+0.19%) |
Apr 11, 2023 | 32.12 | 32.15 | 31.96 | 32.11 | 146,007 | +0.17(+0.53%) |
Apr 10, 2023 | 31.86 | 31.94 | 31.84 | 31.94 | 227,763 | +0.04(+0.13%) |
Apr 06, 2023 | 31.81 | 31.90 | 31.77 | 31.90 | 157,940 | +0.14(+0.44%) |
Apr 05, 2023 | 31.85 | 31.85 | 31.72 | 31.76 | 116,141 | +0.03(+0.09%) |
Apr 04, 2023 | 31.79 | 31.84 | 31.70 | 31.73 | 163,059 | +0.06(+0.19%) |