Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 36.34 | 36.56 | 36.11 | 36.46 | 230,727 | +0.39(+1.08%) |
Jun 29, 2023 | 35.89 | 36.43 | 35.64 | 36.07 | 174,905 | +0.20(+0.56%) |
Jun 28, 2023 | 35.93 | 36.27 | 35.55 | 35.87 | 200,100 | -0.19(-0.53%) |
Jun 27, 2023 | 35.46 | 36.20 | 35.16 | 36.06 | 114,512 | +0.55(+1.55%) |
Jun 26, 2023 | 35.46 | 35.85 | 35.18 | 35.51 | 344,290 | +0.03(+0.08%) |
Jun 23, 2023 | 35.73 | 36.18 | 35.34 | 35.48 | 603,536 | -0.70(-1.93%) |
Jun 22, 2023 | 36.18 | 36.43 | 35.84 | 36.18 | 156,767 | +0.02(+0.06%) |
Jun 21, 2023 | 36.09 | 36.35 | 35.86 | 36.16 | 155,240 | -0.08(-0.22%) |
Jun 20, 2023 | 36.51 | 36.79 | 35.76 | 36.24 | 154,908 | -0.21(-0.58%) |
Jun 16, 2023 | 36.82 | 36.90 | 36.21 | 36.45 | 561,524 | +0.11(+0.30%) |
Jun 15, 2023 | 35.91 | 36.42 | 35.35 | 36.34 | 298,178 | +0.41(+1.14%) |
Jun 14, 2023 | 36.48 | 36.77 | 35.66 | 35.93 | 223,524 | -0.39(-1.07%) |
Jun 13, 2023 | 36.16 | 36.82 | 35.48 | 36.32 | 152,864 | +0.23(+0.64%) |
Jun 12, 2023 | 35.60 | 36.28 | 35.31 | 36.09 | 151,745 | +0.53(+1.49%) |
Jun 09, 2023 | 36.37 | 36.61 | 35.12 | 35.56 | 147,824 | -0.81(-2.23%) |
Jun 08, 2023 | 36.41 | 36.68 | 35.77 | 36.37 | 197,083 | -0.08(-0.22%) |
Jun 07, 2023 | 35.22 | 36.65 | 35.05 | 36.45 | 753,459 | +1.37(+3.91%) |
Jun 06, 2023 | 34.77 | 35.48 | 34.48 | 35.08 | 276,234 | +0.31(+0.89%) |
Jun 05, 2023 | 35.27 | 35.27 | 34.12 | 34.77 | 184,759 | -0.84(-2.36%) |
Jun 02, 2023 | 35.16 | 35.79 | 34.72 | 35.61 | 295,364 | +0.72(+2.06%) |
Jun 01, 2023 | 34.35 | 35.13 | 33.86 | 34.89 | 284,251 | +0.54(+1.57%) |
May 31, 2023 | 34.71 | 35.20 | 34.23 | 34.35 | 387,260 | -0.33(-0.95%) |
May 30, 2023 | 34.83 | 35.19 | 34.32 | 34.68 | 204,526 | -0.18(-0.52%) |
May 26, 2023 | 33.95 | 34.98 | 33.83 | 34.86 | 291,780 | +0.86(+2.53%) |
May 25, 2023 | 34.40 | 34.53 | 33.77 | 34.00 | 152,823 | -0.52(-1.51%) |
May 24, 2023 | 35.10 | 35.26 | 34.42 | 34.52 | 151,903 | -0.57(-1.62%) |
May 23, 2023 | 35.07 | 35.45 | 34.95 | 35.09 | 458,699 | -0.06(-0.17%) |
May 22, 2023 | 35.39 | 35.85 | 34.91 | 35.15 | 263,110 | -0.23(-0.65%) |
May 19, 2023 | 36.07 | 36.07 | 35.35 | 35.38 | 330,115 | -0.25(-0.70%) |
May 18, 2023 | 35.50 | 35.93 | 35.10 | 35.63 | 170,308 | -0.07(-0.20%) |
May 17, 2023 | 35.00 | 35.73 | 34.61 | 35.70 | 218,612 | +0.77(+2.20%) |
May 16, 2023 | 35.20 | 35.64 | 34.93 | 34.93 | 137,641 | -0.42(-1.19%) |
May 15, 2023 | 35.52 | 35.93 | 35.19 | 35.35 | 164,413 | +0.05(+0.14%) |
May 12, 2023 | 36.13 | 36.20 | 35.16 | 35.30 | 226,871 | -0.90(-2.49%) |
May 11, 2023 | 35.61 | 36.32 | 35.61 | 36.20 | 103,647 | +0.32(+0.89%) |
May 10, 2023 | 36.14 | 36.15 | 35.40 | 35.88 | 133,326 | +0.22(+0.62%) |
May 09, 2023 | 36.32 | 36.46 | 35.42 | 35.66 | 180,650 | -0.65(-1.79%) |
May 08, 2023 | 37.47 | 37.65 | 35.83 | 36.31 | 151,973 | -0.95(-2.55%) |
May 05, 2023 | 37.36 | 37.90 | 34.35 | 37.26 | 157,789 | +0.06(+0.16%) |
May 04, 2023 | 35.37 | 37.34 | 34.70 | 37.20 | 259,054 | +2.36(+6.77%) |
May 03, 2023 | 34.85 | 35.39 | 34.67 | 34.84 | 229,783 | -0.06(-0.17%) |
May 02, 2023 | 35.00 | 35.38 | 34.26 | 34.90 | 174,152 | -0.32(-0.91%) |
May 01, 2023 | 35.40 | 35.83 | 35.10 | 35.22 | 78,929 | -0.11(-0.31%) |
Apr 28, 2023 | 35.06 | 35.66 | 35.06 | 35.33 | 110,969 | +0.32(+0.91%) |
Apr 27, 2023 | 34.87 | 35.07 | 34.36 | 35.01 | 109,414 | +0.35(+1.01%) |
Apr 26, 2023 | 35.06 | 35.40 | 34.54 | 34.66 | 148,425 | -0.60(-1.70%) |
Apr 25, 2023 | 35.67 | 35.86 | 35.25 | 35.26 | 93,828 | -0.73(-2.03%) |
Apr 24, 2023 | 35.38 | 36.10 | 35.11 | 35.99 | 115,460 | +0.61(+1.72%) |
Apr 21, 2023 | 35.87 | 36.62 | 35.20 | 35.38 | 156,701 | -0.48(-1.34%) |
Apr 20, 2023 | 35.31 | 36.25 | 35.11 | 35.86 | 175,191 | +0.51(+1.44%) |
Apr 19, 2023 | 37.47 | 37.63 | 34.32 | 35.35 | 359,343 | -2.71(-7.12%) |
Apr 18, 2023 | 38.53 | 38.80 | 37.94 | 38.06 | 65,245 | -0.43(-1.12%) |
Apr 17, 2023 | 37.90 | 38.50 | 37.84 | 38.49 | 61,628 | +0.71(+1.88%) |
Apr 14, 2023 | 38.16 | 38.53 | 37.20 | 37.78 | 96,346 | -0.41(-1.07%) |
Apr 13, 2023 | 38.10 | 38.48 | 37.77 | 38.19 | 76,936 | +0.10(+0.26%) |
Apr 12, 2023 | 39.03 | 39.03 | 38.00 | 38.09 | 99,106 | -0.69(-1.78%) |
Apr 11, 2023 | 38.68 | 39.26 | 38.68 | 38.78 | 84,786 | +0.17(+0.44%) |
Apr 10, 2023 | 38.23 | 38.90 | 37.20 | 38.61 | 181,118 | +0.22(+0.57%) |
Apr 06, 2023 | 38.64 | 38.65 | 37.50 | 38.39 | 62,164 | -0.08(-0.21%) |
Apr 05, 2023 | 38.61 | 38.95 | 38.16 | 38.47 | 76,202 | -0.35(-0.90%) |
Apr 04, 2023 | 39.66 | 39.77 | 38.36 | 38.82 | 101,271 | -0.70(-1.77%) |