Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 33.02 | 33.18 | 32.57 | 33.06 | 992,084 | +0.30(+0.92%) |
Jun 29, 2023 | 32.31 | 32.78 | 32.10 | 32.76 | 1,113,200 | +0.40(+1.23%) |
Jun 28, 2023 | 32.72 | 32.72 | 31.97 | 32.36 | 587,883 | -0.08(-0.24%) |
Jun 27, 2023 | 32.13 | 32.52 | 31.72 | 32.44 | 752,005 | -0.13(-0.39%) |
Jun 26, 2023 | 32.69 | 32.69 | 32.24 | 32.56 | 530,438 | -0.08(-0.24%) |
Jun 23, 2023 | 33.05 | 33.25 | 32.55 | 32.64 | 909,837 | -0.61(-1.84%) |
Jun 22, 2023 | 33.11 | 33.31 | 32.86 | 33.26 | 631,325 | +0.18(+0.56%) |
Jun 21, 2023 | 32.96 | 33.17 | 32.66 | 33.07 | 829,136 | +0.07(+0.21%) |
Jun 20, 2023 | 33.25 | 33.27 | 32.77 | 33.00 | 908,791 | -0.50(-1.48%) |
Jun 16, 2023 | 33.68 | 33.77 | 33.27 | 33.50 | 1,500,729 | -0.04(-0.12%) |
Jun 15, 2023 | 32.74 | 33.76 | 32.62 | 33.54 | 1,283,297 | +0.67(+2.04%) |
Jun 14, 2023 | 32.25 | 32.91 | 32.25 | 32.87 | 1,141,374 | +0.62(+1.93%) |
Jun 13, 2023 | 32.03 | 32.45 | 31.96 | 32.24 | 971,576 | +0.11(+0.33%) |
Jun 12, 2023 | 32.34 | 32.42 | 31.96 | 32.14 | 656,453 | -0.39(-1.20%) |
Jun 09, 2023 | 32.80 | 33.03 | 32.43 | 32.53 | 599,905 | -0.24(-0.74%) |
Jun 08, 2023 | 32.86 | 32.93 | 32.39 | 32.77 | 751,146 | -0.07(-0.21%) |
Jun 07, 2023 | 32.76 | 32.87 | 32.49 | 32.84 | 631,180 | +0.17(+0.51%) |
Jun 06, 2023 | 32.16 | 32.77 | 32.12 | 32.67 | 661,277 | +0.51(+1.57%) |
Jun 05, 2023 | 31.93 | 32.30 | 31.86 | 32.16 | 753,905 | +0.04(+0.12%) |
Jun 02, 2023 | 31.33 | 32.16 | 31.26 | 32.13 | 754,243 | +0.91(+2.90%) |
Jun 01, 2023 | 30.95 | 31.31 | 30.81 | 31.22 | 961,897 | +0.36(+1.18%) |
May 31, 2023 | 30.46 | 30.99 | 30.01 | 30.86 | 1,411,963 | +0.35(+1.14%) |
May 30, 2023 | 31.08 | 31.35 | 30.43 | 30.51 | 984,773 | -0.76(-2.44%) |
May 26, 2023 | 31.44 | 31.61 | 31.02 | 31.27 | 850,205 | -0.11(-0.34%) |
May 25, 2023 | 31.56 | 31.66 | 30.91 | 31.38 | 806,453 | -0.35(-1.10%) |
May 24, 2023 | 31.86 | 31.86 | 31.30 | 31.73 | 726,526 | -0.23(-0.73%) |
May 23, 2023 | 32.31 | 32.43 | 31.96 | 31.96 | 919,738 | -0.26(-0.81%) |
May 22, 2023 | 32.52 | 32.70 | 32.14 | 32.22 | 757,243 | -0.28(-0.86%) |
May 19, 2023 | 32.45 | 32.83 | 32.20 | 32.50 | 1,469,244 | +0.22(+0.69%) |
May 18, 2023 | 31.54 | 32.32 | 31.30 | 32.28 | 1,225,598 | +0.55(+1.73%) |
May 17, 2023 | 31.75 | 31.90 | 31.42 | 31.73 | 1,369,479 | +0.02(+0.06%) |
May 16, 2023 | 32.87 | 32.88 | 31.70 | 31.71 | 1,761,606 | -1.34(-4.06%) |
May 15, 2023 | 34.12 | 34.40 | 32.96 | 33.05 | 1,657,931 | -0.95(-2.78%) |
May 12, 2023 | 34.24 | 34.26 | 33.59 | 33.99 | 1,148,672 | -0.28(-0.82%) |
May 11, 2023 | 35.39 | 35.40 | 34.22 | 34.27 | 2,245,755 | -0.93(-2.63%) |
May 10, 2023 | 33.78 | 35.81 | 32.34 | 35.20 | 5,499,516 | +1.53(+4.53%) |
May 09, 2023 | 34.57 | 35.82 | 33.47 | 33.68 | 2,032,699 | -1.08(-3.11%) |
May 08, 2023 | 34.42 | 35.28 | 34.40 | 34.76 | 1,942,675 | +0.25(+0.73%) |
May 05, 2023 | 35.81 | 36.00 | 33.79 | 34.51 | 2,956,575 | -1.16(-3.25%) |
May 04, 2023 | 36.11 | 36.12 | 35.51 | 35.67 | 844,607 | -0.53(-1.47%) |
May 03, 2023 | 36.53 | 36.81 | 36.06 | 36.20 | 1,160,163 | -0.13(-0.35%) |
May 02, 2023 | 36.19 | 36.37 | 35.72 | 36.32 | 1,179,139 | +0.08(+0.21%) |
May 01, 2023 | 35.87 | 36.26 | 35.67 | 36.24 | 1,102,072 | +0.34(+0.94%) |
Apr 28, 2023 | 35.40 | 35.97 | 35.39 | 35.91 | 835,293 | +0.54(+1.53%) |
Apr 27, 2023 | 34.85 | 35.37 | 34.60 | 35.37 | 658,319 | +0.57(+1.64%) |
Apr 26, 2023 | 34.67 | 34.98 | 34.59 | 34.80 | 543,375 | -0.14(-0.41%) |
Apr 25, 2023 | 34.80 | 35.41 | 34.69 | 34.94 | 724,011 | +0.10(+0.28%) |
Apr 24, 2023 | 35.18 | 35.18 | 34.52 | 34.84 | 496,209 | -0.34(-0.96%) |
Apr 21, 2023 | 34.80 | 35.24 | 34.75 | 35.18 | 633,848 | +0.55(+1.59%) |
Apr 20, 2023 | 34.78 | 34.78 | 34.49 | 34.63 | 440,622 | -0.34(-0.97%) |
Apr 19, 2023 | 35.02 | 35.24 | 34.81 | 34.97 | 584,022 | -0.09(-0.25%) |
Apr 18, 2023 | 35.51 | 35.51 | 34.12 | 35.06 | 1,265,820 | -0.49(-1.39%) |
Apr 17, 2023 | 35.14 | 35.57 | 34.94 | 35.55 | 704,004 | +0.37(+1.04%) |
Apr 14, 2023 | 35.19 | 35.47 | 34.98 | 35.18 | 689,776 | -0.12(-0.33%) |
Apr 13, 2023 | 35.26 | 35.67 | 34.98 | 35.30 | 685,734 | +0.18(+0.52%) |
Apr 12, 2023 | 35.44 | 35.44 | 35.03 | 35.11 | 850,697 | -0.14(-0.41%) |
Apr 11, 2023 | 35.51 | 35.54 | 35.20 | 35.26 | 869,420 | -0.15(-0.44%) |
Apr 10, 2023 | 35.42 | 35.44 | 35.09 | 35.41 | 910,446 | -0.01(-0.03%) |
Apr 06, 2023 | 35.43 | 35.77 | 35.22 | 35.42 | 1,174,845 | +0.29(+0.82%) |
Apr 05, 2023 | 34.72 | 35.13 | 34.63 | 35.13 | 1,137,495 | +0.52(+1.51%) |
Apr 04, 2023 | 34.65 | 34.68 | 34.25 | 34.61 | 794,661 | +0.01(+0.03%) |