Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 33.97 | 34.21 | 33.31 | 33.88 | 1,072,676 | +0.34(+1.03%) |
Jun 29, 2023 | 32.93 | 33.59 | 32.78 | 33.54 | 1,144,384 | +0.84(+2.57%) |
Jun 28, 2023 | 32.54 | 32.89 | 32.04 | 32.69 | 895,473 | -0.09(-0.26%) |
Jun 27, 2023 | 32.68 | 33.30 | 32.37 | 32.78 | 891,205 | -0.04(-0.12%) |
Jun 26, 2023 | 32.31 | 33.12 | 32.27 | 32.82 | 1,244,105 | +0.71(+2.20%) |
Jun 23, 2023 | 31.38 | 32.20 | 31.07 | 32.11 | 2,184,263 | +0.10(+0.30%) |
Jun 22, 2023 | 32.10 | 32.21 | 31.37 | 32.02 | 1,111,120 | -0.56(-1.73%) |
Jun 21, 2023 | 32.12 | 32.89 | 32.08 | 32.58 | 1,131,826 | +0.22(+0.68%) |
Jun 20, 2023 | 32.81 | 32.81 | 31.92 | 32.36 | 1,242,077 | -0.72(-2.17%) |
Jun 16, 2023 | 34.05 | 34.05 | 32.72 | 33.08 | 2,898,811 | -0.61(-1.82%) |
Jun 15, 2023 | 32.76 | 33.75 | 32.72 | 33.69 | 2,089,369 | +1.14(+3.49%) |
Jun 14, 2023 | 34.08 | 34.08 | 32.14 | 32.55 | 1,648,333 | -1.15(-3.40%) |
Jun 13, 2023 | 32.75 | 34.25 | 32.75 | 33.70 | 2,479,162 | +1.55(+4.82%) |
Jun 12, 2023 | 32.51 | 33.04 | 32.09 | 32.15 | 1,426,078 | -1.11(-3.33%) |
Jun 09, 2023 | 33.24 | 33.84 | 32.87 | 33.26 | 1,241,064 | -0.22(-0.66%) |
Jun 08, 2023 | 33.45 | 33.99 | 32.68 | 33.48 | 1,995,264 | +0.16(+0.49%) |
Jun 07, 2023 | 31.75 | 33.38 | 31.40 | 33.32 | 2,087,327 | +1.92(+6.12%) |
Jun 06, 2023 | 30.70 | 31.89 | 30.51 | 31.39 | 1,009,227 | +0.13(+0.43%) |
Jun 05, 2023 | 31.84 | 32.68 | 30.52 | 31.26 | 1,160,154 | -0.76(-2.39%) |
Jun 02, 2023 | 31.20 | 32.43 | 30.77 | 32.03 | 2,127,581 | +1.71(+5.64%) |
Jun 01, 2023 | 29.48 | 30.58 | 29.48 | 30.31 | 1,132,232 | +0.80(+2.72%) |
May 31, 2023 | 30.30 | 30.94 | 29.50 | 29.51 | 1,534,408 | -1.53(-4.93%) |
May 30, 2023 | 30.58 | 31.09 | 30.39 | 31.04 | 1,608,902 | -0.25(-0.79%) |
May 26, 2023 | 31.74 | 31.74 | 30.90 | 31.29 | 703,566 | -0.07(-0.21%) |
May 25, 2023 | 31.07 | 31.54 | 30.85 | 31.36 | 1,076,243 | -0.66(-2.06%) |
May 24, 2023 | 32.14 | 32.30 | 31.65 | 32.02 | 2,170,423 | +0.09(+0.27%) |
May 23, 2023 | 31.78 | 32.14 | 31.20 | 31.93 | 2,111,752 | +0.42(+1.33%) |
May 22, 2023 | 31.02 | 31.84 | 30.79 | 31.51 | 1,709,682 | +0.45(+1.45%) |
May 19, 2023 | 31.63 | 31.63 | 30.58 | 31.06 | 1,602,348 | -0.22(-0.70%) |
May 18, 2023 | 30.01 | 31.31 | 29.83 | 31.28 | 1,884,391 | +0.94(+3.09%) |
May 17, 2023 | 29.50 | 30.61 | 29.33 | 30.34 | 1,818,649 | +1.19(+4.08%) |
May 16, 2023 | 29.68 | 30.08 | 28.89 | 29.15 | 1,807,055 | -0.71(-2.36%) |
May 15, 2023 | 29.57 | 30.16 | 29.16 | 29.86 | 1,161,162 | +0.55(+1.89%) |
May 12, 2023 | 29.48 | 29.72 | 28.91 | 29.30 | 1,234,342 | +0.21(+0.71%) |
May 11, 2023 | 28.82 | 29.17 | 28.60 | 29.10 | 1,300,906 | -0.27(-0.93%) |
May 10, 2023 | 30.23 | 30.26 | 28.93 | 29.37 | 1,713,466 | -0.57(-1.92%) |
May 09, 2023 | 29.60 | 30.26 | 29.31 | 29.94 | 1,156,972 | +0.04(+0.13%) |
May 08, 2023 | 31.07 | 31.55 | 29.71 | 29.91 | 1,074,695 | -0.42(-1.40%) |
May 05, 2023 | 30.56 | 30.86 | 30.13 | 30.33 | 1,353,420 | +0.87(+2.97%) |
May 04, 2023 | 29.13 | 29.70 | 28.65 | 29.45 | 1,995,238 | +0.22(+0.74%) |
May 03, 2023 | 28.91 | 29.82 | 28.83 | 29.24 | 1,863,653 | -0.14(-0.48%) |
May 02, 2023 | 30.53 | 30.69 | 29.33 | 29.38 | 2,892,425 | -1.68(-5.42%) |
May 01, 2023 | 30.50 | 31.30 | 30.41 | 31.06 | 1,695,736 | -0.13(-0.42%) |
Apr 28, 2023 | 31.19 | 32.20 | 30.84 | 31.19 | 2,121,931 | -0.17(-0.54%) |
Apr 27, 2023 | 31.81 | 32.30 | 30.28 | 31.36 | 3,162,255 | -1.21(-3.72%) |
Apr 26, 2023 | 32.46 | 33.39 | 32.27 | 32.58 | 1,640,787 | -0.10(-0.32%) |
Apr 25, 2023 | 34.12 | 34.40 | 32.53 | 32.68 | 1,390,826 | -2.23(-6.39%) |
Apr 24, 2023 | 33.86 | 35.00 | 33.61 | 34.91 | 1,566,223 | +1.05(+3.11%) |
Apr 21, 2023 | 34.41 | 34.41 | 33.33 | 33.86 | 3,698,077 | -0.37(-1.07%) |
Apr 20, 2023 | 34.31 | 34.67 | 33.86 | 34.22 | 1,373,057 | -0.61(-1.76%) |
Apr 19, 2023 | 34.05 | 34.99 | 33.83 | 34.84 | 1,853,604 | +0.24(+0.71%) |
Apr 18, 2023 | 34.00 | 34.61 | 33.71 | 34.59 | 1,704,483 | -0.08(-0.24%) |
Apr 17, 2023 | 35.32 | 35.43 | 34.29 | 34.68 | 755,455 | -0.54(-1.52%) |
Apr 14, 2023 | 35.29 | 35.42 | 34.44 | 35.21 | 1,289,065 | +0.18(+0.51%) |
Apr 13, 2023 | 34.97 | 35.52 | 34.88 | 35.03 | 1,184,925 | +0.00(+0.00%) |
Apr 12, 2023 | 35.71 | 35.85 | 34.93 | 35.03 | 1,062,608 | -0.22(-0.61%) |
Apr 11, 2023 | 35.44 | 35.86 | 35.00 | 35.25 | 1,046,043 | +0.23(+0.64%) |
Apr 10, 2023 | 34.90 | 35.74 | 34.79 | 35.02 | 1,384,422 | +0.05(+0.13%) |
Apr 06, 2023 | 35.75 | 35.87 | 34.93 | 34.98 | 1,204,046 | -0.61(-1.72%) |
Apr 05, 2023 | 35.03 | 35.71 | 34.60 | 35.59 | 1,265,827 | +0.28(+0.80%) |
Apr 04, 2023 | 36.23 | 36.23 | 34.68 | 35.31 | 1,546,599 | -0.85(-2.34%) |