Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 32.21 | 32.63 | 31.73 | 31.79 | 356,070 | -0.01(-0.03%) |
Jun 29, 2023 | 32.45 | 32.65 | 31.68 | 31.80 | 278,716 | -0.77(-2.36%) |
Jun 28, 2023 | 32.59 | 32.90 | 31.97 | 32.57 | 405,824 | -0.10(-0.31%) |
Jun 27, 2023 | 32.46 | 33.10 | 32.09 | 32.67 | 367,318 | +0.25(+0.77%) |
Jun 26, 2023 | 32.30 | 32.75 | 32.09 | 32.42 | 372,319 | +0.06(+0.19%) |
Jun 23, 2023 | 32.97 | 33.28 | 32.30 | 32.36 | 1,057,198 | -1.03(-3.08%) |
Jun 22, 2023 | 33.00 | 34.09 | 32.97 | 33.39 | 385,923 | +0.32(+0.97%) |
Jun 21, 2023 | 33.88 | 33.88 | 32.14 | 33.07 | 623,270 | -1.10(-3.22%) |
Jun 20, 2023 | 33.86 | 34.40 | 32.84 | 34.17 | 671,013 | +0.16(+0.47%) |
Jun 16, 2023 | 35.98 | 35.98 | 33.86 | 34.01 | 1,488,434 | -1.37(-3.87%) |
Jun 15, 2023 | 33.97 | 35.59 | 33.91 | 35.38 | 988,707 | +1.21(+3.54%) |
Jun 14, 2023 | 34.56 | 34.65 | 33.93 | 34.17 | 625,747 | -0.08(-0.23%) |
Jun 13, 2023 | 32.76 | 34.38 | 32.70 | 34.25 | 523,400 | +1.53(+4.68%) |
Jun 12, 2023 | 33.00 | 33.26 | 32.12 | 32.72 | 585,134 | -0.11(-0.34%) |
Jun 09, 2023 | 33.87 | 33.99 | 32.58 | 32.83 | 347,055 | -0.84(-2.49%) |
Jun 08, 2023 | 32.54 | 33.86 | 32.36 | 33.67 | 469,055 | +1.07(+3.28%) |
Jun 07, 2023 | 33.00 | 33.48 | 32.43 | 32.60 | 410,804 | -0.45(-1.36%) |
Jun 06, 2023 | 32.73 | 33.66 | 32.73 | 33.05 | 739,964 | +0.25(+0.76%) |
Jun 05, 2023 | 32.97 | 33.50 | 32.66 | 32.80 | 412,679 | -0.58(-1.74%) |
Jun 02, 2023 | 32.95 | 33.44 | 32.67 | 33.38 | 354,644 | +0.83(+2.55%) |
Jun 01, 2023 | 32.61 | 33.06 | 32.27 | 32.55 | 423,220 | -0.05(-0.15%) |
May 31, 2023 | 32.57 | 33.92 | 32.02 | 32.60 | 338,038 | +0.06(+0.18%) |
May 30, 2023 | 33.48 | 34.02 | 32.41 | 32.54 | 408,834 | -0.86(-2.57%) |
May 26, 2023 | 32.64 | 33.46 | 32.51 | 33.40 | 353,911 | +0.83(+2.55%) |
May 25, 2023 | 33.04 | 33.32 | 31.99 | 32.57 | 445,605 | -0.52(-1.57%) |
May 24, 2023 | 32.96 | 33.51 | 32.01 | 33.09 | 322,111 | -0.18(-0.54%) |
May 23, 2023 | 33.60 | 35.07 | 33.00 | 33.27 | 638,721 | -0.73(-2.15%) |
May 22, 2023 | 32.63 | 34.26 | 32.63 | 34.00 | 625,981 | +1.54(+4.74%) |
May 19, 2023 | 32.36 | 32.83 | 31.85 | 32.46 | 350,613 | +0.50(+1.56%) |
May 18, 2023 | 31.52 | 32.08 | 30.90 | 31.96 | 467,559 | +0.28(+0.88%) |
May 17, 2023 | 31.74 | 31.90 | 30.70 | 31.68 | 310,970 | +0.23(+0.73%) |
May 16, 2023 | 31.38 | 31.57 | 30.45 | 31.45 | 416,605 | -0.66(-2.06%) |
May 15, 2023 | 32.05 | 32.67 | 31.32 | 32.11 | 335,337 | +0.18(+0.56%) |
May 12, 2023 | 31.72 | 31.97 | 31.29 | 31.93 | 409,634 | +0.40(+1.27%) |
May 11, 2023 | 31.77 | 32.07 | 31.10 | 31.53 | 660,174 | -0.45(-1.41%) |
May 10, 2023 | 33.42 | 33.58 | 30.79 | 31.98 | 564,983 | -0.85(-2.59%) |
May 09, 2023 | 32.45 | 33.15 | 32.37 | 32.83 | 282,327 | +0.09(+0.27%) |
May 08, 2023 | 32.84 | 32.99 | 31.99 | 32.74 | 413,261 | +0.23(+0.71%) |
May 05, 2023 | 32.00 | 32.52 | 31.16 | 32.51 | 810,430 | +1.13(+3.60%) |
May 04, 2023 | 32.93 | 32.93 | 30.63 | 31.38 | 881,711 | -0.54(-1.69%) |
May 03, 2023 | 28.85 | 32.48 | 27.16 | 31.92 | 1,440,919 | +1.03(+3.32%) |
May 02, 2023 | 31.55 | 31.76 | 30.41 | 30.89 | 864,840 | -0.41(-1.29%) |
May 01, 2023 | 29.14 | 31.64 | 28.43 | 31.30 | 907,385 | +2.26(+7.78%) |
Apr 28, 2023 | 28.25 | 29.30 | 27.96 | 29.04 | 648,877 | +0.67(+2.36%) |
Apr 27, 2023 | 28.15 | 28.91 | 27.72 | 28.37 | 602,691 | +0.30(+1.07%) |
Apr 26, 2023 | 27.82 | 28.52 | 27.43 | 28.07 | 451,905 | +0.09(+0.32%) |
Apr 25, 2023 | 28.89 | 29.56 | 27.42 | 27.98 | 1,241,318 | -1.09(-3.75%) |
Apr 24, 2023 | 27.79 | 29.50 | 27.35 | 29.07 | 1,147,401 | +1.95(+7.19%) |
Apr 21, 2023 | 26.38 | 27.20 | 26.01 | 27.12 | 358,930 | +0.87(+3.31%) |
Apr 20, 2023 | 26.40 | 27.04 | 25.73 | 26.25 | 429,879 | -0.40(-1.50%) |
Apr 19, 2023 | 26.30 | 27.16 | 25.78 | 26.65 | 541,545 | +0.19(+0.72%) |
Apr 18, 2023 | 26.01 | 26.64 | 25.17 | 26.46 | 565,940 | +0.66(+2.56%) |
Apr 17, 2023 | 24.99 | 26.04 | 24.89 | 25.80 | 586,718 | +1.09(+4.41%) |
Apr 14, 2023 | 25.47 | 25.55 | 24.28 | 24.71 | 278,192 | -0.79(-3.10%) |
Apr 13, 2023 | 24.82 | 25.90 | 24.82 | 25.50 | 582,286 | +1.00(+4.08%) |
Apr 12, 2023 | 25.36 | 25.36 | 24.45 | 24.50 | 272,132 | -0.59(-2.35%) |
Apr 11, 2023 | 25.08 | 25.23 | 24.76 | 25.09 | 456,558 | +0.19(+0.76%) |
Apr 10, 2023 | 24.79 | 24.98 | 23.78 | 24.90 | 445,857 | +0.43(+1.76%) |
Apr 06, 2023 | 23.92 | 24.53 | 23.47 | 24.47 | 419,708 | +0.57(+2.38%) |
Apr 05, 2023 | 24.25 | 24.87 | 23.79 | 23.90 | 446,736 | -0.47(-1.93%) |
Apr 04, 2023 | 24.97 | 25.01 | 23.79 | 24.37 | 465,804 | -0.39(-1.58%) |