Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 35.36 | 35.64 | 35.25 | 35.29 | 6,110 | +0.21(+0.60%) |
Jun 29, 2023 | 35.28 | 35.44 | 35.09 | 35.09 | 3,158 | +0.11(+0.31%) |
Jun 28, 2023 | 35.03 | 35.39 | 34.98 | 34.98 | 9,351 | -0.12(-0.34%) |
Jun 27, 2023 | 34.44 | 35.25 | 34.34 | 35.10 | 11,123 | +0.68(+1.97%) |
Jun 26, 2023 | 34.91 | 35.12 | 34.28 | 34.42 | 20,707 | -0.49(-1.40%) |
Jun 23, 2023 | 34.49 | 35.20 | 34.40 | 34.91 | 342,506 | +0.35(+1.01%) |
Jun 22, 2023 | 34.79 | 34.90 | 34.56 | 34.56 | 11,207 | -0.35(-1.00%) |
Jun 21, 2023 | 35.27 | 35.39 | 34.56 | 34.91 | 19,632 | -0.05(-0.14%) |
Jun 20, 2023 | 35.67 | 36.09 | 34.96 | 34.96 | 13,022 | -0.62(-1.74%) |
Jun 16, 2023 | 35.80 | 36.10 | 35.45 | 35.57 | 16,565 | +0.14(+0.39%) |
Jun 15, 2023 | 35.41 | 35.65 | 35.41 | 35.43 | 7,109 | -0.10(-0.28%) |
Jun 14, 2023 | 35.47 | 35.96 | 35.43 | 35.53 | 12,552 | +0.06(+0.17%) |
Jun 13, 2023 | 35.26 | 36.46 | 35.04 | 35.47 | 10,816 | +0.44(+1.25%) |
Jun 12, 2023 | 35.45 | 35.73 | 35.03 | 35.04 | 13,579 | -0.38(-1.07%) |
Jun 09, 2023 | 36.02 | 36.11 | 35.41 | 35.41 | 7,016 | -0.61(-1.68%) |
Jun 08, 2023 | 36.06 | 36.24 | 35.95 | 36.02 | 12,279 | +0.01(+0.03%) |
Jun 07, 2023 | 36.48 | 36.48 | 36.01 | 36.01 | 8,599 | -0.28(-0.77%) |
Jun 06, 2023 | 36.24 | 36.35 | 35.83 | 36.29 | 11,973 | +0.28(+0.77%) |
Jun 05, 2023 | 36.48 | 36.50 | 36.01 | 36.01 | 10,752 | -0.54(-1.47%) |
Jun 02, 2023 | 36.63 | 36.73 | 36.16 | 36.55 | 5,599 | +0.24(+0.66%) |
Jun 01, 2023 | 36.66 | 37.27 | 36.15 | 36.31 | 10,868 | -0.44(-1.19%) |
May 31, 2023 | 39.18 | 39.23 | 36.53 | 36.75 | 18,249 | -2.63(-6.69%) |
May 30, 2023 | 39.88 | 39.88 | 39.38 | 39.38 | 8,535 | -0.48(-1.20%) |
May 26, 2023 | 39.42 | 40.02 | 39.42 | 39.86 | 7,485 | +0.34(+0.86%) |
May 25, 2023 | 39.11 | 39.76 | 39.02 | 39.52 | 5,928 | +0.05(+0.13%) |
May 24, 2023 | 39.19 | 39.96 | 38.44 | 39.47 | 10,422 | -0.29(-0.73%) |
May 23, 2023 | 38.69 | 39.77 | 37.85 | 39.76 | 8,679 | +0.74(+1.89%) |
May 22, 2023 | 39.45 | 39.45 | 38.66 | 39.02 | 10,622 | -0.50(-1.26%) |
May 19, 2023 | 38.35 | 40.32 | 37.58 | 39.52 | 8,332 | +1.14(+2.98%) |
May 18, 2023 | 37.55 | 38.92 | 37.55 | 38.38 | 5,427 | +1.27(+3.43%) |
May 17, 2023 | 36.84 | 37.74 | 36.84 | 37.10 | 7,997 | +0.77(+2.11%) |
May 16, 2023 | 36.82 | 37.00 | 36.04 | 36.34 | 5,017 | -0.43(-1.16%) |
May 15, 2023 | 36.82 | 36.86 | 36.76 | 36.77 | 3,311 | +0.33(+0.90%) |
May 12, 2023 | 36.29 | 36.86 | 36.29 | 36.44 | 4,098 | -0.02(-0.05%) |
May 11, 2023 | 36.47 | 36.89 | 36.41 | 36.46 | 3,818 | +0.17(+0.47%) |
May 10, 2023 | 36.59 | 36.79 | 36.14 | 36.29 | 14,793 | -0.35(-0.95%) |
May 09, 2023 | 36.55 | 37.13 | 36.53 | 36.64 | 11,809 | +0.32(+0.88%) |
May 08, 2023 | 36.48 | 36.92 | 36.32 | 36.32 | 11,678 | -0.22(-0.60%) |
May 05, 2023 | 36.64 | 37.08 | 36.54 | 36.54 | 4,432 | -0.74(-1.97%) |
May 04, 2023 | 35.69 | 37.27 | 35.69 | 37.27 | 12,927 | +1.10(+3.05%) |
May 03, 2023 | 37.17 | 37.17 | 36.17 | 36.17 | 7,061 | -0.81(-2.18%) |
May 02, 2023 | 36.74 | 36.98 | 36.42 | 36.98 | 3,188 | -0.17(-0.45%) |
May 01, 2023 | 37.33 | 38.11 | 37.12 | 37.14 | 5,738 | +0.03(+0.08%) |
Apr 28, 2023 | 37.13 | 37.78 | 37.11 | 37.11 | 5,167 | -0.47(-1.24%) |
Apr 27, 2023 | 37.29 | 37.58 | 37.03 | 37.58 | 2,749 | +0.30(+0.80%) |
Apr 26, 2023 | 37.93 | 37.93 | 36.90 | 37.28 | 8,885 | +0.35(+0.94%) |
Apr 25, 2023 | 36.36 | 37.75 | 36.36 | 36.94 | 4,131 | +0.00(+0.00%) |
Apr 24, 2023 | 37.00 | 37.00 | 36.94 | 36.94 | 2,694 | -0.15(-0.40%) |
Apr 21, 2023 | 37.07 | 37.08 | 36.81 | 37.08 | 5,241 | +0.08(+0.21%) |
Apr 20, 2023 | 36.56 | 37.25 | 36.56 | 37.01 | 4,743 | +0.16(+0.43%) |
Apr 19, 2023 | 36.86 | 36.86 | 36.85 | 36.85 | 1,280 | +0.21(+0.57%) |
Apr 18, 2023 | 37.38 | 37.38 | 36.58 | 36.64 | 25,019 | -0.50(-1.34%) |
Apr 17, 2023 | 36.84 | 37.36 | 36.84 | 37.13 | 5,135 | +0.43(+1.16%) |
Apr 14, 2023 | 35.55 | 36.84 | 35.55 | 36.71 | 11,554 | +0.91(+2.56%) |
Apr 13, 2023 | 33.34 | 36.04 | 33.34 | 35.79 | 16,846 | +1.88(+5.54%) |
Apr 12, 2023 | 33.88 | 34.21 | 33.36 | 33.91 | 10,707 | +0.17(+0.50%) |
Apr 11, 2023 | 31.86 | 34.14 | 31.12 | 33.74 | 41,609 | +2.30(+7.30%) |
Apr 10, 2023 | 35.98 | 36.70 | 30.83 | 31.45 | 69,206 | -4.70(-13.01%) |
Apr 06, 2023 | 36.09 | 36.54 | 36.09 | 36.15 | 3,887 | +0.21(+0.58%) |
Apr 05, 2023 | 36.24 | 36.38 | 35.35 | 35.94 | 7,264 | -0.20(-0.55%) |
Apr 04, 2023 | 37.12 | 37.46 | 35.79 | 36.14 | 22,762 | -0.92(-2.49%) |