Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 32.89 | 32.98 | 32.72 | 32.88 | 1,264,859 | +0.16(+0.50%) |
Jun 29, 2023 | 32.46 | 32.72 | 32.43 | 32.72 | 1,587,776 | +0.24(+0.74%) |
Jun 28, 2023 | 32.44 | 32.47 | 32.15 | 32.47 | 1,263,231 | +0.06(+0.18%) |
Jun 27, 2023 | 32.35 | 32.51 | 32.21 | 32.42 | 949,510 | +0.04(+0.11%) |
Jun 26, 2023 | 32.10 | 32.48 | 32.09 | 32.38 | 783,216 | +0.26(+0.80%) |
Jun 23, 2023 | 32.33 | 32.48 | 32.10 | 32.12 | 591,219 | -0.31(-0.97%) |
Jun 22, 2023 | 32.69 | 32.69 | 32.35 | 32.44 | 1,478,276 | -0.32(-0.99%) |
Jun 21, 2023 | 32.72 | 32.91 | 32.48 | 32.76 | 613,505 | -0.02(-0.06%) |
Jun 20, 2023 | 33.09 | 33.09 | 32.76 | 32.78 | 753,343 | -0.48(-1.43%) |
Jun 16, 2023 | 33.31 | 33.42 | 33.19 | 33.26 | 717,463 | +0.04(+0.11%) |
Jun 15, 2023 | 32.84 | 33.29 | 32.84 | 33.22 | 893,130 | +0.41(+1.25%) |
Jun 14, 2023 | 33.14 | 33.28 | 32.70 | 32.81 | 1,089,733 | -0.21(-0.64%) |
Jun 13, 2023 | 32.86 | 33.17 | 32.86 | 33.02 | 1,203,808 | +0.20(+0.61%) |
Jun 12, 2023 | 32.84 | 32.93 | 32.65 | 32.82 | 708,364 | -0.03(-0.09%) |
Jun 09, 2023 | 32.89 | 33.03 | 32.80 | 32.85 | 1,010,508 | -0.10(-0.29%) |
Jun 08, 2023 | 32.90 | 32.96 | 32.63 | 32.94 | 861,879 | +0.05(+0.15%) |
Jun 07, 2023 | 32.48 | 32.92 | 32.41 | 32.89 | 1,034,690 | +0.49(+1.50%) |
Jun 06, 2023 | 32.15 | 32.45 | 32.08 | 32.41 | 1,353,816 | +0.23(+0.71%) |
Jun 05, 2023 | 32.48 | 32.53 | 32.17 | 32.18 | 4,886,848 | -0.24(-0.74%) |
Jun 02, 2023 | 31.89 | 32.47 | 31.87 | 32.42 | 915,432 | +0.64(+2.01%) |
Jun 01, 2023 | 31.68 | 31.89 | 31.42 | 31.78 | 1,908,642 | +0.12(+0.39%) |
May 31, 2023 | 31.68 | 31.74 | 31.51 | 31.65 | 1,186,781 | -0.20(-0.63%) |
May 30, 2023 | 31.87 | 31.95 | 31.65 | 31.86 | 1,305,080 | -0.11(-0.36%) |
May 26, 2023 | 31.99 | 32.10 | 31.89 | 31.97 | 1,179,364 | +0.06(+0.18%) |
May 25, 2023 | 32.09 | 32.09 | 31.73 | 31.91 | 1,098,444 | -0.33(-1.04%) |
May 24, 2023 | 32.50 | 32.53 | 32.22 | 32.25 | 1,292,880 | -0.26(-0.79%) |
May 23, 2023 | 32.50 | 32.89 | 32.50 | 32.50 | 1,220,388 | +0.01(+0.03%) |
May 22, 2023 | 32.52 | 32.62 | 32.33 | 32.49 | 1,117,704 | +0.01(+0.03%) |
May 19, 2023 | 32.55 | 32.71 | 32.38 | 32.48 | 888,087 | +0.07(+0.21%) |
May 18, 2023 | 32.19 | 32.46 | 32.10 | 32.42 | 1,160,208 | +0.07(+0.21%) |
May 17, 2023 | 32.00 | 32.39 | 31.92 | 32.35 | 1,600,235 | +0.52(+1.65%) |
May 16, 2023 | 32.30 | 32.31 | 31.82 | 31.83 | 1,190,817 | -0.55(-1.71%) |
May 15, 2023 | 32.42 | 32.48 | 32.26 | 32.38 | 1,164,691 | +0.01(+0.03%) |
May 12, 2023 | 32.44 | 32.50 | 32.17 | 32.37 | 508,078 | +0.03(+0.09%) |
May 11, 2023 | 32.43 | 32.43 | 32.18 | 32.34 | 1,006,802 | -0.25(-0.76%) |
May 10, 2023 | 32.94 | 32.94 | 32.28 | 32.59 | 2,659,125 | -0.13(-0.41%) |
May 09, 2023 | 32.70 | 32.86 | 32.60 | 32.72 | 998,056 | -0.11(-0.35%) |
May 08, 2023 | 33.10 | 33.12 | 32.79 | 32.84 | 789,766 | -0.10(-0.32%) |
May 05, 2023 | 32.72 | 33.03 | 32.69 | 32.94 | 1,264,322 | +0.66(+2.04%) |
May 04, 2023 | 32.56 | 32.63 | 32.13 | 32.28 | 1,931,502 | -0.46(-1.40%) |
May 03, 2023 | 33.04 | 33.25 | 32.71 | 32.74 | 812,738 | -0.33(-1.01%) |
May 02, 2023 | 33.85 | 33.85 | 32.88 | 33.08 | 1,003,291 | -0.89(-2.61%) |
May 01, 2023 | 34.08 | 34.27 | 33.96 | 33.96 | 755,412 | -0.24(-0.70%) |
Apr 28, 2023 | 33.75 | 34.26 | 33.73 | 34.20 | 984,013 | +0.36(+1.07%) |
Apr 27, 2023 | 33.59 | 33.88 | 33.39 | 33.84 | 824,430 | +0.16(+0.48%) |
Apr 26, 2023 | 33.81 | 33.96 | 33.60 | 33.68 | 1,262,028 | -0.31(-0.93%) |
Apr 25, 2023 | 34.19 | 34.23 | 33.93 | 33.99 | 751,685 | -0.41(-1.19%) |
Apr 24, 2023 | 34.21 | 34.42 | 34.20 | 34.40 | 585,456 | +0.20(+0.59%) |
Apr 21, 2023 | 34.34 | 34.34 | 34.07 | 34.20 | 971,512 | -0.04(-0.11%) |
Apr 20, 2023 | 34.34 | 34.36 | 34.09 | 34.24 | 1,384,435 | -0.43(-1.24%) |
Apr 19, 2023 | 34.54 | 34.70 | 34.50 | 34.67 | 789,808 | -0.03(-0.08%) |
Apr 18, 2023 | 34.64 | 34.72 | 34.51 | 34.70 | 669,069 | +0.08(+0.22%) |
Apr 17, 2023 | 34.53 | 34.63 | 34.42 | 34.62 | 971,939 | +0.10(+0.28%) |
Apr 14, 2023 | 34.62 | 34.69 | 34.34 | 34.53 | 580,855 | +0.00(+0.00%) |
Apr 13, 2023 | 34.34 | 34.58 | 34.17 | 34.53 | 651,318 | +0.20(+0.58%) |
Apr 12, 2023 | 34.54 | 34.60 | 34.26 | 34.33 | 609,058 | -0.10(-0.28%) |
Apr 11, 2023 | 34.32 | 34.54 | 34.30 | 34.42 | 892,361 | +0.20(+0.59%) |
Apr 10, 2023 | 34.09 | 34.31 | 34.05 | 34.22 | 678,536 | +0.12(+0.36%) |
Apr 06, 2023 | 34.12 | 34.24 | 34.04 | 34.10 | 655,636 | -0.07(-0.20%) |
Apr 05, 2023 | 33.81 | 34.18 | 33.81 | 34.16 | 1,169,429 | +0.27(+0.79%) |
Apr 04, 2023 | 34.22 | 34.23 | 33.72 | 33.90 | 1,424,073 | -0.29(-0.84%) |