Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 32.81 | 33.82 | 32.81 | 33.67 | 530,486 | +0.90(+2.76%) |
Jun 29, 2023 | 32.49 | 32.98 | 32.34 | 32.77 | 658,702 | +0.17(+0.51%) |
Jun 28, 2023 | 32.34 | 32.88 | 32.08 | 32.60 | 810,175 | -0.07(-0.23%) |
Jun 27, 2023 | 32.51 | 32.82 | 32.38 | 32.68 | 499,865 | +0.14(+0.43%) |
Jun 26, 2023 | 32.29 | 32.70 | 32.28 | 32.54 | 221,283 | +0.19(+0.60%) |
Jun 23, 2023 | 32.79 | 33.06 | 32.34 | 32.34 | 331,669 | -0.64(-1.93%) |
Jun 22, 2023 | 33.05 | 33.13 | 32.81 | 32.98 | 319,964 | +0.02(+0.06%) |
Jun 21, 2023 | 32.29 | 33.25 | 32.29 | 32.96 | 240,367 | +0.45(+1.39%) |
Jun 20, 2023 | 32.64 | 32.92 | 32.38 | 32.51 | 218,193 | -0.16(-0.48%) |
Jun 16, 2023 | 33.78 | 34.00 | 32.64 | 32.67 | 541,236 | -1.12(-3.30%) |
Jun 15, 2023 | 33.81 | 34.15 | 33.71 | 33.78 | 338,788 | -0.13(-0.38%) |
Jun 14, 2023 | 34.15 | 34.40 | 33.56 | 33.91 | 209,205 | -0.24(-0.70%) |
Jun 13, 2023 | 34.04 | 34.43 | 33.90 | 34.15 | 222,206 | +0.11(+0.33%) |
Jun 12, 2023 | 34.17 | 34.24 | 33.75 | 34.04 | 330,178 | -0.03(-0.08%) |
Jun 09, 2023 | 33.96 | 34.36 | 33.94 | 34.07 | 231,263 | +0.08(+0.24%) |
Jun 08, 2023 | 33.68 | 34.00 | 33.64 | 33.99 | 174,438 | +0.12(+0.35%) |
Jun 07, 2023 | 33.77 | 33.99 | 33.71 | 33.87 | 206,295 | +0.14(+0.41%) |
Jun 06, 2023 | 33.63 | 34.02 | 33.43 | 33.73 | 353,824 | +0.02(+0.05%) |
Jun 05, 2023 | 33.85 | 33.93 | 33.34 | 33.71 | 231,163 | -0.22(-0.65%) |
Jun 02, 2023 | 33.45 | 34.13 | 33.33 | 33.93 | 300,315 | +0.59(+1.77%) |
Jun 01, 2023 | 33.20 | 33.56 | 32.81 | 33.34 | 345,266 | +0.23(+0.70%) |
May 31, 2023 | 32.61 | 33.29 | 32.40 | 33.11 | 283,860 | +0.14(+0.42%) |
May 30, 2023 | 33.35 | 33.49 | 32.80 | 32.97 | 516,771 | -0.15(-0.44%) |
May 26, 2023 | 32.59 | 33.25 | 32.30 | 33.12 | 262,325 | +0.69(+2.14%) |
May 25, 2023 | 32.78 | 32.83 | 32.29 | 32.42 | 232,728 | -0.44(-1.33%) |
May 24, 2023 | 33.18 | 33.18 | 32.51 | 32.86 | 195,024 | -0.58(-1.72%) |
May 23, 2023 | 33.66 | 33.87 | 33.25 | 33.44 | 162,085 | -0.33(-0.97%) |
May 22, 2023 | 33.93 | 33.97 | 33.61 | 33.76 | 84,461 | -0.07(-0.22%) |
May 19, 2023 | 33.88 | 34.03 | 33.47 | 33.84 | 286,732 | +0.15(+0.43%) |
May 18, 2023 | 33.51 | 33.70 | 33.17 | 33.69 | 227,565 | +0.26(+0.76%) |
May 17, 2023 | 33.56 | 33.57 | 33.13 | 33.44 | 309,996 | +0.12(+0.36%) |
May 16, 2023 | 33.60 | 33.77 | 33.16 | 33.32 | 456,566 | -0.28(-0.84%) |
May 15, 2023 | 32.71 | 33.62 | 32.61 | 33.60 | 517,006 | +0.88(+2.68%) |
May 12, 2023 | 32.04 | 32.74 | 32.04 | 32.72 | 237,836 | +0.61(+1.90%) |
May 11, 2023 | 32.26 | 32.40 | 31.92 | 32.11 | 210,262 | -0.13(-0.40%) |
May 10, 2023 | 32.63 | 32.97 | 31.98 | 32.24 | 486,982 | -0.36(-1.09%) |
May 09, 2023 | 32.43 | 32.63 | 32.16 | 32.60 | 196,537 | +0.14(+0.42%) |
May 08, 2023 | 32.62 | 33.11 | 32.27 | 32.46 | 381,133 | +0.02(+0.06%) |
May 05, 2023 | 32.22 | 32.65 | 32.14 | 32.44 | 778,046 | +0.25(+0.77%) |
May 04, 2023 | 32.35 | 32.36 | 31.52 | 32.19 | 435,311 | -0.08(-0.25%) |
May 03, 2023 | 31.56 | 32.51 | 31.45 | 32.28 | 648,168 | +1.05(+3.36%) |
May 02, 2023 | 31.65 | 31.73 | 30.99 | 31.23 | 305,883 | -0.66(-2.06%) |
May 01, 2023 | 31.67 | 32.30 | 31.67 | 31.88 | 256,834 | +0.09(+0.29%) |
Apr 28, 2023 | 31.58 | 32.03 | 31.58 | 31.79 | 275,892 | -0.02(-0.06%) |
Apr 27, 2023 | 31.58 | 31.97 | 31.48 | 31.81 | 162,278 | +0.30(+0.96%) |
Apr 26, 2023 | 31.51 | 31.91 | 31.31 | 31.51 | 505,803 | +0.00(+0.00%) |
Apr 25, 2023 | 32.04 | 32.15 | 31.36 | 31.51 | 553,684 | -0.74(-2.29%) |
Apr 24, 2023 | 32.04 | 32.57 | 32.04 | 32.25 | 682,328 | +0.13(+0.40%) |
Apr 21, 2023 | 32.29 | 32.46 | 31.95 | 32.12 | 300,643 | -0.16(-0.51%) |
Apr 20, 2023 | 32.15 | 32.54 | 32.03 | 32.29 | 404,212 | -0.01(-0.03%) |
Apr 19, 2023 | 32.64 | 32.83 | 32.12 | 32.30 | 246,787 | -0.33(-1.01%) |
Apr 18, 2023 | 32.51 | 32.99 | 32.51 | 32.62 | 436,461 | +0.07(+0.22%) |
Apr 17, 2023 | 32.62 | 32.77 | 32.00 | 32.55 | 1,003,609 | -0.21(-0.64%) |
Apr 14, 2023 | 32.74 | 33.08 | 32.51 | 32.76 | 606,228 | -0.09(-0.28%) |
Apr 13, 2023 | 31.90 | 32.92 | 31.67 | 32.85 | 682,528 | +1.22(+3.87%) |
Apr 12, 2023 | 31.42 | 31.89 | 30.99 | 31.63 | 1,116,287 | -0.05(-0.14%) |
Apr 11, 2023 | 31.07 | 31.76 | 31.04 | 31.67 | 284,356 | +0.67(+2.15%) |
Apr 10, 2023 | 30.62 | 31.09 | 30.44 | 31.01 | 264,439 | +0.06(+0.21%) |
Apr 06, 2023 | 30.74 | 31.17 | 30.67 | 30.94 | 247,571 | +0.29(+0.95%) |
Apr 05, 2023 | 30.51 | 30.73 | 30.43 | 30.65 | 221,319 | +0.09(+0.30%) |
Apr 04, 2023 | 31.10 | 31.17 | 30.34 | 30.56 | 417,010 | -0.44(-1.41%) |