Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 34.00 | 34.05 | 33.40 | 33.43 | 3,067,466 | -0.40(-1.19%) |
Jun 29, 2023 | 33.64 | 34.00 | 33.50 | 33.83 | 2,439,998 | +0.08(+0.23%) |
Jun 28, 2023 | 33.82 | 33.86 | 33.48 | 33.75 | 3,134,519 | -0.03(-0.09%) |
Jun 27, 2023 | 32.71 | 33.99 | 32.70 | 33.78 | 5,232,009 | +1.10(+3.37%) |
Jun 26, 2023 | 32.24 | 32.74 | 32.17 | 32.68 | 3,605,983 | +0.56(+1.74%) |
Jun 23, 2023 | 32.18 | 32.29 | 32.01 | 32.12 | 4,717,424 | -0.23(-0.70%) |
Jun 22, 2023 | 32.54 | 32.58 | 32.16 | 32.35 | 4,400,465 | -0.29(-0.87%) |
Jun 21, 2023 | 32.69 | 32.88 | 32.45 | 32.63 | 3,864,793 | -0.06(-0.18%) |
Jun 20, 2023 | 32.98 | 33.12 | 32.42 | 32.69 | 6,166,839 | -0.38(-1.16%) |
Jun 16, 2023 | 33.16 | 33.47 | 32.90 | 33.07 | 10,441,616 | -0.03(-0.09%) |
Jun 15, 2023 | 32.67 | 33.30 | 33.10 | 5,123,083 | +1.47(+4.66%) | |
May 08, 2023 | 31.34 | 31.79 | 31.30 | 31.63 | 4,624,618 | +0.20(+0.63%) |
May 05, 2023 | 30.94 | 31.57 | 30.85 | 31.43 | 3,112,296 | +0.80(+2.60%) |
May 04, 2023 | 31.46 | 31.47 | 30.58 | 30.64 | 6,278,476 | -1.51(-4.71%) |
May 03, 2023 | 32.60 | 32.87 | 32.07 | 32.15 | 3,586,726 | -0.35(-1.09%) |
May 02, 2023 | 32.59 | 32.63 | 31.97 | 32.50 | 2,747,120 | -0.24(-0.72%) |
May 01, 2023 | 32.58 | 33.11 | 32.58 | 32.74 | 2,722,296 | +0.04(+0.12%) |
Apr 28, 2023 | 32.14 | 32.93 | 32.14 | 32.70 | 3,904,150 | +0.39(+1.22%) |
Apr 27, 2023 | 31.96 | 32.33 | 31.33 | 32.31 | 5,063,854 | +0.38(+1.20%) |
Apr 26, 2023 | 31.80 | 32.33 | 31.79 | 31.92 | 3,348,041 | +0.01(+0.05%) |
Apr 25, 2023 | 31.91 | 32.34 | 31.61 | 31.91 | 4,198,436 | -0.18(-0.57%) |
Apr 24, 2023 | 32.96 | 33.27 | 31.27 | 32.09 | 11,305,117 | -0.96(-2.91%) |
Apr 21, 2023 | 32.99 | 33.08 | 32.41 | 33.05 | 3,119,434 | -0.08(-0.24%) |
Apr 20, 2023 | 33.13 | 33.43 | 32.95 | 33.13 | 2,817,618 | -0.14(-0.41%) |
Apr 19, 2023 | 32.94 | 33.42 | 32.21 | 33.27 | 4,330,798 | -0.16(-0.47%) |
Apr 18, 2023 | 33.56 | 33.65 | 33.13 | 33.43 | 3,414,995 | +0.01(+0.03%) |
Apr 17, 2023 | 32.88 | 33.51 | 32.87 | 33.42 | 2,331,208 | +0.57(+1.74%) |
Apr 14, 2023 | 33.15 | 33.42 | 32.57 | 32.85 | 2,331,755 | -0.52(-1.56%) |
Apr 13, 2023 | 33.26 | 33.51 | 33.22 | 33.37 | 2,402,886 | +0.20(+0.59%) |
Apr 12, 2023 | 33.80 | 34.01 | 33.10 | 33.17 | 2,300,888 | -0.44(-1.32%) |
Apr 11, 2023 | 33.35 | 33.92 | 32.98 | 33.62 | 2,809,708 | +0.26(+0.77%) |
Apr 10, 2023 | 32.75 | 33.43 | 32.75 | 33.36 | 2,383,728 | +0.47(+1.43%) |
Apr 06, 2023 | 32.81 | 33.08 | 32.66 | 32.89 | 2,648,661 | -0.29(-0.86%) |
Apr 05, 2023 | 33.01 | 33.35 | 32.87 | 33.17 | 2,542,442 | -0.13(-0.38%) |
Apr 04, 2023 | 33.68 | 33.87 | 33.06 | 33.30 | 2,559,372 | -0.30(-0.91%) |