Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 32.81 | 32.86 | 32.81 | 32.86 | 390 | +0.49(+1.53%) |
Jun 29, 2023 | 32.37 | 32.37 | 32.37 | 32.37 | 3 | -0.02(-0.08%) |
Jun 28, 2023 | 32.33 | 32.39 | 32.33 | 32.39 | 157 | -0.04(-0.14%) |
Jun 27, 2023 | 32.35 | 32.44 | 32.35 | 32.44 | 168 | +0.32(+1.00%) |
Jun 26, 2023 | 32.14 | 32.14 | 32.11 | 32.12 | 393 | +0.06(+0.19%) |
Jun 23, 2023 | 31.93 | 32.06 | 31.93 | 32.06 | 553 | -0.35(-1.07%) |
Jun 22, 2023 | 32.39 | 32.40 | 32.39 | 32.40 | 533 | -0.15(-0.46%) |
Jun 21, 2023 | 32.55 | 32.55 | 32.55 | 32.55 | 32 | -0.03(-0.10%) |
Jun 20, 2023 | 32.63 | 32.63 | 32.58 | 32.58 | 841 | -0.42(-1.27%) |
Jun 16, 2023 | 33.11 | 33.11 | 33.01 | 33.01 | 1,072 | +0.04(+0.12%) |
Jun 15, 2023 | 32.83 | 32.98 | 32.83 | 32.97 | 383 | +0.43(+1.33%) |
Jun 14, 2023 | 32.60 | 32.60 | 32.52 | 32.53 | 251 | +0.07(+0.23%) |
Jun 13, 2023 | 32.43 | 32.47 | 32.43 | 32.46 | 1,073 | +0.23(+0.72%) |
Jun 12, 2023 | 32.14 | 32.23 | 32.10 | 32.23 | 841 | +0.17(+0.52%) |
Jun 09, 2023 | 32.06 | 32.06 | 32.06 | 32.06 | 103 | -0.20(-0.62%) |
Jun 08, 2023 | 32.26 | 32.26 | 32.26 | 32.26 | 59 | +0.36(+1.14%) |
Jun 07, 2023 | 31.92 | 31.92 | 31.90 | 31.90 | 1,936 | -0.13(-0.41%) |
Jun 06, 2023 | 32.03 | 32.03 | 32.03 | 32.03 | 2 | +0.11(+0.36%) |
Jun 05, 2023 | 31.89 | 31.91 | 31.89 | 31.91 | 3,254 | -0.21(-0.66%) |
Jun 02, 2023 | 32.08 | 32.13 | 32.08 | 32.13 | 486 | +0.33(+1.03%) |
Jun 01, 2023 | 31.55 | 31.80 | 31.55 | 31.80 | 894 | +0.34(+1.08%) |
May 31, 2023 | 31.32 | 31.46 | 31.26 | 31.46 | 479 | -0.33(-1.05%) |
May 30, 2023 | 31.72 | 31.79 | 31.72 | 31.79 | 208 | -0.32(-0.98%) |
May 26, 2023 | 32.09 | 32.11 | 32.09 | 32.11 | 531 | +0.33(+1.04%) |
May 25, 2023 | 31.71 | 31.77 | 31.70 | 31.77 | 950 | -0.13(-0.39%) |
May 24, 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 106 | -0.45(-1.40%) |
May 23, 2023 | 32.35 | 32.35 | 32.35 | 32.35 | 2 | -0.47(-1.44%) |
May 22, 2023 | 32.87 | 32.88 | 32.83 | 32.83 | 371 | -0.01(-0.03%) |
May 19, 2023 | 32.79 | 32.84 | 32.79 | 32.84 | 1,149 | +0.19(+0.58%) |
May 18, 2023 | 32.65 | 32.65 | 32.65 | 32.65 | 80 | -0.06(-0.17%) |
May 17, 2023 | 32.44 | 32.70 | 32.44 | 32.70 | 2,157 | +0.12(+0.36%) |
May 16, 2023 | 32.62 | 32.63 | 32.58 | 32.58 | 747 | -0.33(-1.00%) |
May 15, 2023 | 32.79 | 32.91 | 32.79 | 32.91 | 689 | +0.18(+0.54%) |
May 12, 2023 | 32.84 | 32.84 | 32.61 | 32.74 | 3,833 | -0.06(-0.19%) |
May 11, 2023 | 32.55 | 32.80 | 32.55 | 32.80 | 408 | -0.12(-0.36%) |
May 10, 2023 | 32.91 | 32.92 | 32.81 | 32.92 | 568 | -0.10(-0.31%) |
May 09, 2023 | 32.89 | 33.03 | 32.89 | 33.02 | 452 | -0.23(-0.68%) |
May 08, 2023 | 33.30 | 33.30 | 33.25 | 33.25 | 198 | +0.03(+0.09%) |
May 05, 2023 | 33.19 | 33.21 | 33.19 | 33.21 | 474 | +0.45(+1.39%) |
May 04, 2023 | 32.76 | 32.76 | 32.76 | 32.76 | 51 | -0.20(-0.59%) |
May 03, 2023 | 32.96 | 32.96 | 32.96 | 32.96 | 37 | +0.09(+0.26%) |
May 02, 2023 | 32.72 | 32.87 | 32.72 | 32.87 | 799 | -0.37(-1.11%) |
May 01, 2023 | 33.24 | 33.34 | 33.24 | 33.24 | 958 | +0.02(+0.06%) |
Apr 28, 2023 | 33.22 | 33.22 | 33.22 | 33.22 | 103 | +0.07(+0.21%) |
Apr 27, 2023 | 32.98 | 33.15 | 32.98 | 33.15 | 1,171 | +0.29(+0.88%) |
Apr 26, 2023 | 32.84 | 32.86 | 32.84 | 32.86 | 510 | +0.02(+0.05%) |
Apr 25, 2023 | 33.10 | 33.10 | 32.85 | 32.85 | 2,221 | -0.52(-1.54%) |
Apr 24, 2023 | 33.34 | 33.38 | 33.34 | 33.36 | 515 | +0.14(+0.42%) |
Apr 21, 2023 | 33.24 | 33.24 | 33.19 | 33.22 | 389 | +0.26(+0.79%) |
Apr 20, 2023 | 33.00 | 33.00 | 32.96 | 32.96 | 140 | -0.05(-0.15%) |
Apr 19, 2023 | 33.01 | 33.01 | 33.01 | 33.01 | 0 | -0.06(-0.19%) |
Apr 18, 2023 | 33.05 | 33.07 | 33.05 | 33.07 | 381 | +0.20(+0.60%) |
Apr 17, 2023 | 32.84 | 32.88 | 32.82 | 32.88 | 473 | -0.12(-0.38%) |
Apr 14, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 103 | -0.07(-0.22%) |
Apr 13, 2023 | 32.93 | 33.12 | 32.93 | 33.08 | 1,055 | +0.44(+1.35%) |
Apr 12, 2023 | 32.65 | 32.74 | 32.64 | 32.64 | 762 | +0.25(+0.78%) |
Apr 11, 2023 | 32.45 | 32.45 | 32.38 | 32.38 | 532 | +0.13(+0.41%) |
Apr 10, 2023 | 32.08 | 32.25 | 32.08 | 32.25 | 586 | -0.01(-0.04%) |
Apr 06, 2023 | 32.26 | 32.26 | 32.26 | 32.26 | 103 | +0.24(+0.75%) |
Apr 05, 2023 | 32.01 | 32.02 | 32.01 | 32.02 | 221 | -0.12(-0.39%) |
Apr 04, 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 2 | +0.03(+0.11%) |