Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 33.39 | 33.91 | 33.31 | 33.51 | 616,854 | +0.18(+0.55%) |
Jun 29, 2023 | 32.29 | 33.38 | 32.26 | 33.33 | 754,042 | +1.02(+3.15%) |
Jun 28, 2023 | 32.52 | 32.56 | 31.76 | 32.31 | 604,164 | -0.30(-0.92%) |
Jun 27, 2023 | 31.66 | 32.68 | 31.54 | 32.61 | 614,206 | +1.20(+3.83%) |
Jun 26, 2023 | 31.07 | 31.72 | 30.87 | 31.41 | 920,542 | +0.06(+0.19%) |
Jun 23, 2023 | 31.52 | 32.02 | 31.18 | 31.35 | 809,181 | -0.30(-0.95%) |
Jun 22, 2023 | 32.47 | 32.47 | 30.73 | 31.65 | 1,237,004 | -1.18(-3.60%) |
Jun 21, 2023 | 32.93 | 33.39 | 32.51 | 32.84 | 691,642 | -0.04(-0.12%) |
Jun 20, 2023 | 32.48 | 33.04 | 32.48 | 32.87 | 650,519 | +0.16(+0.50%) |
Jun 16, 2023 | 33.23 | 33.23 | 32.51 | 32.71 | 1,331,730 | -0.24(-0.74%) |
Jun 15, 2023 | 33.04 | 33.50 | 32.80 | 32.95 | 680,327 | +0.88(+2.75%) |
May 08, 2023 | 31.65 | 32.11 | 31.65 | 32.07 | 1,598,673 | +0.55(+1.74%) |
May 05, 2023 | 31.80 | 32.07 | 31.08 | 31.52 | 1,183,729 | +0.08(+0.24%) |
May 04, 2023 | 31.27 | 31.75 | 31.03 | 31.45 | 802,560 | +0.12(+0.40%) |
May 03, 2023 | 32.03 | 32.30 | 31.21 | 31.32 | 911,151 | -0.65(-2.04%) |
May 02, 2023 | 32.45 | 32.45 | 31.38 | 31.97 | 796,559 | -0.12(-0.36%) |
May 01, 2023 | 32.35 | 32.95 | 32.04 | 32.09 | 703,693 | -0.30(-0.92%) |
Apr 28, 2023 | 31.90 | 32.49 | 31.76 | 32.39 | 1,132,459 | +0.64(+2.03%) |
Apr 27, 2023 | 31.29 | 31.84 | 31.00 | 31.74 | 730,695 | +0.83(+2.67%) |
Apr 26, 2023 | 30.74 | 31.48 | 30.74 | 30.92 | 828,134 | +0.12(+0.37%) |
Apr 25, 2023 | 31.09 | 31.36 | 30.40 | 30.80 | 1,033,253 | -0.55(-1.75%) |
Apr 24, 2023 | 31.82 | 31.99 | 30.98 | 31.35 | 1,281,030 | -0.59(-1.84%) |
Apr 21, 2023 | 31.65 | 32.29 | 31.36 | 31.94 | 922,292 | +0.34(+1.06%) |
Apr 20, 2023 | 31.46 | 31.83 | 31.29 | 31.60 | 654,074 | -0.05(-0.15%) |
Apr 19, 2023 | 31.34 | 31.92 | 31.27 | 31.65 | 897,578 | +0.06(+0.18%) |
Apr 18, 2023 | 31.73 | 32.02 | 31.48 | 31.59 | 852,158 | +0.12(+0.40%) |
Apr 17, 2023 | 31.32 | 31.80 | 30.80 | 31.46 | 1,424,097 | +0.06(+0.18%) |
Apr 14, 2023 | 31.59 | 31.98 | 31.01 | 31.41 | 1,492,780 | -0.12(-0.37%) |
Apr 13, 2023 | 31.96 | 32.16 | 31.39 | 31.52 | 1,190,372 | -0.25(-0.79%) |
Apr 12, 2023 | 33.54 | 33.54 | 31.73 | 31.77 | 1,040,924 | -1.52(-4.56%) |
Apr 11, 2023 | 32.85 | 33.86 | 32.85 | 33.29 | 1,261,836 | +0.20(+0.61%) |
Apr 10, 2023 | 32.39 | 33.20 | 32.24 | 33.09 | 2,121,383 | +0.85(+2.62%) |
Apr 06, 2023 | 32.53 | 32.58 | 31.96 | 32.24 | 1,320,209 | -0.14(-0.45%) |
Apr 05, 2023 | 32.88 | 32.98 | 31.95 | 32.39 | 886,003 | -0.77(-2.32%) |
Apr 04, 2023 | 33.63 | 33.73 | 32.70 | 33.16 | 497,184 | -0.16(-0.49%) |