Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 33.17 | 33.19 | 33.04 | 33.15 | 760,524 | +0.27(+0.82%) |
Jun 29, 2023 | 32.73 | 32.88 | 32.68 | 32.88 | 347,861 | +0.10(+0.31%) |
Jun 28, 2023 | 32.74 | 32.78 | 32.53 | 32.78 | 375,993 | -0.01(-0.03%) |
Jun 27, 2023 | 32.75 | 32.81 | 32.60 | 32.79 | 363,575 | +0.14(+0.43%) |
Jun 26, 2023 | 32.50 | 32.70 | 32.41 | 32.65 | 644,638 | +0.24(+0.74%) |
Jun 23, 2023 | 32.65 | 32.65 | 32.37 | 32.41 | 342,929 | -0.36(-1.10%) |
Jun 22, 2023 | 32.90 | 32.90 | 32.69 | 32.77 | 270,597 | -0.85(-2.53%) |
Jun 21, 2023 | 33.51 | 33.70 | 33.37 | 33.62 | 252,935 | +0.07(+0.21%) |
Jun 20, 2023 | 33.86 | 33.86 | 33.51 | 33.55 | 230,033 | -0.55(-1.61%) |
Jun 16, 2023 | 34.30 | 34.30 | 34.10 | 34.10 | 351,612 | -0.10(-0.29%) |
Jun 15, 2023 | 33.94 | 34.25 | 33.87 | 34.20 | 530,216 | +0.02(+0.06%) |
May 08, 2023 | 34.38 | 34.38 | 34.15 | 34.18 | 356,432 | +0.01(+0.03%) |
May 05, 2023 | 33.88 | 34.26 | 33.77 | 34.17 | 557,351 | +0.54(+1.61%) |
May 04, 2023 | 33.67 | 33.73 | 33.45 | 33.63 | 300,598 | +0.02(+0.06%) |
May 03, 2023 | 33.62 | 33.87 | 33.57 | 33.61 | 370,772 | -0.02(-0.06%) |
May 02, 2023 | 33.84 | 33.84 | 33.38 | 33.63 | 704,520 | -0.52(-1.52%) |
May 01, 2023 | 34.30 | 34.37 | 34.09 | 34.15 | 515,770 | -0.14(-0.41%) |
Apr 28, 2023 | 34.06 | 34.33 | 33.97 | 34.29 | 271,064 | +0.09(+0.26%) |
Apr 27, 2023 | 34.00 | 34.21 | 33.84 | 34.20 | 297,551 | +0.32(+0.94%) |
Apr 26, 2023 | 34.17 | 34.17 | 33.82 | 33.88 | 300,370 | +0.05(+0.15%) |
Apr 25, 2023 | 34.37 | 34.37 | 33.81 | 33.83 | 419,656 | -0.47(-1.37%) |
Apr 24, 2023 | 34.27 | 34.32 | 34.19 | 34.30 | 275,411 | -0.02(-0.06%) |
Apr 21, 2023 | 34.32 | 34.33 | 34.06 | 34.32 | 294,377 | -0.05(-0.15%) |
Apr 20, 2023 | 34.53 | 34.53 | 34.26 | 34.37 | 678,467 | -0.37(-1.07%) |
Apr 19, 2023 | 34.63 | 34.78 | 34.63 | 34.74 | 255,973 | -0.15(-0.43%) |
Apr 18, 2023 | 34.88 | 34.89 | 34.77 | 34.89 | 545,911 | +0.10(+0.29%) |
Apr 17, 2023 | 34.80 | 34.85 | 34.65 | 34.79 | 298,440 | +0.06(+0.17%) |
Apr 14, 2023 | 34.89 | 34.98 | 34.59 | 34.73 | 397,794 | -0.10(-0.29%) |
Apr 13, 2023 | 34.73 | 34.88 | 34.59 | 34.83 | 568,937 | +0.36(+1.04%) |
Apr 12, 2023 | 34.51 | 34.64 | 34.35 | 34.47 | 415,625 | +0.25(+0.73%) |
Apr 11, 2023 | 34.19 | 34.34 | 34.16 | 34.22 | 414,183 | +0.32(+0.94%) |
Apr 10, 2023 | 33.79 | 33.97 | 33.63 | 33.90 | 295,419 | +0.05(+0.15%) |
Apr 06, 2023 | 33.84 | 33.94 | 33.74 | 33.85 | 163,424 | +0.03(+0.09%) |
Apr 05, 2023 | 33.83 | 33.91 | 33.66 | 33.82 | 304,800 | -0.07(-0.21%) |
Apr 04, 2023 | 34.03 | 34.03 | 33.76 | 33.89 | 317,872 | -0.05(-0.15%) |