Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 35.12 | 35.12 | 34.84 | 35.01 | 419 | +0.36(+1.03%) |
Jun 29, 2023 | 34.68 | 34.68 | 34.65 | 34.66 | 623 | -0.10(-0.30%) |
Jun 28, 2023 | 34.69 | 35.05 | 34.69 | 34.76 | 2,028 | +0.26(+0.77%) |
Jun 27, 2023 | 34.19 | 34.53 | 34.12 | 34.50 | 2,037 | +0.61(+1.81%) |
Jun 26, 2023 | 34.47 | 34.47 | 33.88 | 33.88 | 1,281 | -0.44(-1.29%) |
Jun 23, 2023 | 34.57 | 34.57 | 34.32 | 34.32 | 865 | -0.61(-1.75%) |
Jun 22, 2023 | 34.41 | 34.93 | 34.41 | 34.93 | 3,837 | +0.42(+1.21%) |
Jun 21, 2023 | 34.60 | 34.60 | 34.52 | 34.52 | 468 | -0.43(-1.24%) |
Jun 20, 2023 | 34.82 | 34.95 | 34.81 | 34.95 | 2,307 | -0.55(-1.54%) |
Jun 16, 2023 | 35.42 | 35.49 | 35.41 | 35.49 | 437 | -0.01(-0.02%) |
Jun 15, 2023 | 35.42 | 35.54 | 35.39 | 35.50 | 894 | +0.24(+0.67%) |
Jun 14, 2023 | 35.19 | 35.32 | 35.19 | 35.26 | 1,319 | +0.09(+0.24%) |
Jun 13, 2023 | 35.10 | 35.18 | 35.10 | 35.18 | 244 | +0.18(+0.51%) |
Jun 12, 2023 | 34.66 | 35.07 | 34.66 | 35.00 | 3,826 | +0.33(+0.94%) |
Jun 09, 2023 | 34.99 | 35.17 | 34.67 | 34.67 | 3,800 | -0.03(-0.08%) |
Jun 08, 2023 | 34.38 | 34.87 | 34.38 | 34.70 | 1,024 | +0.66(+1.93%) |
Jun 07, 2023 | 35.15 | 35.16 | 34.04 | 34.04 | 3,383 | -0.94(-2.69%) |
Jun 06, 2023 | 34.11 | 35.00 | 34.11 | 34.99 | 529 | +0.66(+1.93%) |
Jun 05, 2023 | 34.04 | 34.32 | 33.77 | 34.32 | 1,232 | +0.25(+0.73%) |
Jun 02, 2023 | 34.21 | 34.21 | 34.04 | 34.08 | 1,850 | +0.26(+0.75%) |
Jun 01, 2023 | 33.32 | 34.15 | 33.32 | 33.82 | 4,397 | +1.05(+3.20%) |
May 31, 2023 | 32.97 | 32.97 | 32.77 | 32.77 | 1,607 | -0.23(-0.71%) |
May 30, 2023 | 33.21 | 33.21 | 32.73 | 33.00 | 1,751 | +0.00(+0.01%) |
May 26, 2023 | 32.88 | 33.01 | 32.88 | 33.00 | 1,224 | +1.22(+3.84%) |
May 25, 2023 | 32.17 | 32.17 | 31.78 | 31.78 | 1,608 | -0.23(-0.71%) |
May 24, 2023 | 31.75 | 32.01 | 31.75 | 32.01 | 3,407 | -0.01(-0.04%) |
May 23, 2023 | 32.32 | 32.52 | 32.02 | 32.02 | 1,463 | -0.28(-0.85%) |
May 22, 2023 | 32.04 | 32.43 | 32.01 | 32.30 | 3,839 | +0.36(+1.12%) |
May 19, 2023 | 32.32 | 32.32 | 31.94 | 31.94 | 119,848 | -0.47(-1.44%) |
May 18, 2023 | 32.50 | 32.50 | 32.16 | 32.40 | 1,634 | -0.27(-0.83%) |
May 17, 2023 | 32.67 | 32.67 | 32.67 | 32.67 | 1,036 | +0.56(+1.73%) |
May 16, 2023 | 32.19 | 32.34 | 32.11 | 32.12 | 1,450 | -0.66(-2.02%) |
May 15, 2023 | 32.05 | 32.78 | 32.05 | 32.78 | 357 | +0.88(+2.76%) |
May 12, 2023 | 32.59 | 32.59 | 31.90 | 31.90 | 542 | -0.94(-2.85%) |
May 11, 2023 | 32.63 | 32.84 | 32.63 | 32.84 | 1,017 | +0.44(+1.34%) |
May 10, 2023 | 32.06 | 32.40 | 32.06 | 32.40 | 707 | +0.76(+2.41%) |
May 09, 2023 | 31.74 | 31.74 | 31.60 | 31.64 | 586 | -0.09(-0.29%) |
May 08, 2023 | 31.48 | 31.73 | 31.48 | 31.73 | 1,600 | +0.76(+2.45%) |
May 05, 2023 | 30.90 | 30.97 | 30.90 | 30.97 | 688 | +0.45(+1.48%) |
May 04, 2023 | 30.55 | 30.56 | 30.52 | 30.52 | 557 | +0.29(+0.95%) |
May 03, 2023 | 29.94 | 30.32 | 29.94 | 30.23 | 1,693 | +0.23(+0.75%) |
May 02, 2023 | 30.10 | 30.14 | 30.00 | 30.00 | 744 | -0.50(-1.63%) |
May 01, 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 614 | -0.33(-1.07%) |
Apr 28, 2023 | 30.26 | 30.98 | 30.26 | 30.83 | 1,461 | -0.03(-0.10%) |
Apr 27, 2023 | 30.85 | 30.86 | 30.83 | 30.86 | 1,071 | +0.88(+2.94%) |
Apr 26, 2023 | 30.28 | 30.28 | 29.98 | 29.98 | 1,256 | +0.07(+0.25%) |
Apr 25, 2023 | 30.08 | 30.08 | 29.85 | 29.90 | 1,220 | -0.61(-1.98%) |
Apr 24, 2023 | 30.67 | 30.67 | 30.29 | 30.51 | 2,609 | -0.32(-1.03%) |
Apr 21, 2023 | 30.67 | 30.83 | 30.67 | 30.83 | 347 | +0.17(+0.57%) |
Apr 20, 2023 | 30.65 | 30.65 | 30.65 | 30.65 | 173 | -0.48(-1.54%) |
Apr 19, 2023 | 31.25 | 31.26 | 31.13 | 31.13 | 887 | -0.16(-0.50%) |
Apr 18, 2023 | 31.36 | 31.37 | 31.19 | 31.29 | 2,233 | -0.19(-0.60%) |
Apr 17, 2023 | 31.34 | 31.48 | 31.34 | 31.48 | 823 | +0.17(+0.55%) |
Apr 14, 2023 | 31.19 | 31.31 | 31.19 | 31.31 | 448 | -0.12(-0.39%) |
Apr 13, 2023 | 31.24 | 31.43 | 31.24 | 31.43 | 1,070 | +0.84(+2.74%) |
Apr 12, 2023 | 31.65 | 31.65 | 30.59 | 30.59 | 2,381 | -1.03(-3.25%) |
Apr 11, 2023 | 31.88 | 31.88 | 31.50 | 31.62 | 185,256 | -0.34(-1.05%) |
Apr 10, 2023 | 31.85 | 32.01 | 31.76 | 31.96 | 1,221 | -0.12(-0.39%) |
Apr 06, 2023 | 31.97 | 32.10 | 31.97 | 32.08 | 996 | +0.32(+1.01%) |
Apr 05, 2023 | 31.86 | 31.93 | 31.76 | 31.76 | 1,311 | -0.91(-2.79%) |
Apr 04, 2023 | 32.39 | 32.67 | 32.36 | 32.67 | 3,269 | +0.20(+0.60%) |