Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 35.00 | 36.62 | 34.59 | 36.07 | 1,524,813 | +1.40(+4.04%) |
Jun 29, 2023 | 34.01 | 35.06 | 33.86 | 34.67 | 644,105 | +0.45(+1.32%) |
Jun 28, 2023 | 34.24 | 34.56 | 34.00 | 34.22 | 822,192 | +0.02(+0.06%) |
Jun 27, 2023 | 34.82 | 35.23 | 33.60 | 34.20 | 747,389 | -0.64(-1.84%) |
Jun 26, 2023 | 34.08 | 35.08 | 33.98 | 34.84 | 869,526 | +0.70(+2.05%) |
Jun 23, 2023 | 34.91 | 35.15 | 34.03 | 34.14 | 1,372,349 | -1.29(-3.64%) |
Jun 22, 2023 | 36.07 | 36.30 | 35.05 | 35.43 | 993,273 | -0.69(-1.91%) |
Jun 21, 2023 | 34.53 | 36.67 | 34.18 | 36.12 | 1,628,560 | +1.55(+4.48%) |
Jun 20, 2023 | 34.99 | 35.17 | 34.41 | 34.57 | 1,204,628 | -0.41(-1.17%) |
Jun 16, 2023 | 34.45 | 35.20 | 33.98 | 34.98 | 3,522,469 | +0.83(+2.43%) |
Jun 15, 2023 | 32.93 | 34.22 | 32.84 | 34.15 | 1,015,103 | +1.18(+3.58%) |
Jun 14, 2023 | 34.02 | 34.02 | 32.78 | 32.97 | 1,006,750 | -0.88(-2.60%) |
Jun 13, 2023 | 33.65 | 34.12 | 33.44 | 33.85 | 911,977 | +0.17(+0.50%) |
Jun 12, 2023 | 34.19 | 34.19 | 33.43 | 33.68 | 830,676 | -0.28(-0.82%) |
Jun 09, 2023 | 34.16 | 34.46 | 33.77 | 33.96 | 592,850 | -0.20(-0.59%) |
Jun 08, 2023 | 34.62 | 34.79 | 33.87 | 34.16 | 661,319 | -0.56(-1.61%) |
Jun 07, 2023 | 34.01 | 34.96 | 33.85 | 34.72 | 979,018 | +0.74(+2.18%) |
Jun 06, 2023 | 33.05 | 34.40 | 32.84 | 33.98 | 809,180 | +0.92(+2.78%) |
Jun 05, 2023 | 33.26 | 33.90 | 32.85 | 33.06 | 1,066,479 | -0.51(-1.52%) |
Jun 02, 2023 | 32.78 | 33.60 | 32.50 | 33.57 | 858,645 | +1.08(+3.32%) |
Jun 01, 2023 | 32.43 | 33.05 | 31.86 | 32.49 | 771,011 | +0.06(+0.19%) |
May 31, 2023 | 32.80 | 33.39 | 32.41 | 32.43 | 935,619 | -0.42(-1.28%) |
May 30, 2023 | 33.02 | 33.30 | 32.42 | 32.85 | 548,857 | -0.35(-1.05%) |
May 26, 2023 | 33.26 | 33.46 | 32.94 | 33.20 | 671,785 | +0.06(+0.18%) |
May 25, 2023 | 33.05 | 33.50 | 32.52 | 33.14 | 840,738 | -0.31(-0.93%) |
May 24, 2023 | 33.89 | 33.94 | 33.21 | 33.45 | 581,465 | -0.56(-1.65%) |
May 23, 2023 | 34.80 | 34.99 | 34.00 | 34.01 | 928,249 | -0.99(-2.83%) |
May 22, 2023 | 34.11 | 35.26 | 33.48 | 35.00 | 1,779,852 | +1.13(+3.34%) |
May 19, 2023 | 33.76 | 34.08 | 33.26 | 33.87 | 877,993 | +0.57(+1.71%) |
May 18, 2023 | 33.38 | 33.66 | 32.69 | 33.30 | 807,458 | -0.16(-0.48%) |
May 17, 2023 | 33.48 | 33.99 | 33.20 | 33.46 | 1,338,267 | +0.16(+0.48%) |
May 16, 2023 | 32.89 | 33.41 | 32.13 | 33.30 | 1,217,638 | -0.60(-1.77%) |
May 15, 2023 | 33.04 | 34.58 | 32.98 | 33.90 | 1,059,522 | +0.92(+2.79%) |
May 12, 2023 | 33.03 | 33.52 | 32.56 | 32.98 | 934,850 | -0.01(-0.03%) |
May 11, 2023 | 34.47 | 34.47 | 32.82 | 32.99 | 1,639,731 | -1.50(-4.35%) |
May 10, 2023 | 32.13 | 34.82 | 31.05 | 34.49 | 3,558,201 | +3.91(+12.79%) |
May 09, 2023 | 30.09 | 30.88 | 29.85 | 30.58 | 1,481,610 | +0.30(+0.99%) |
May 08, 2023 | 31.09 | 31.17 | 30.07 | 30.28 | 1,578,269 | -0.72(-2.32%) |
May 05, 2023 | 31.22 | 31.44 | 30.71 | 31.00 | 1,074,054 | +0.13(+0.42%) |
May 04, 2023 | 32.40 | 32.46 | 30.83 | 30.87 | 1,335,725 | -1.53(-4.72%) |
May 03, 2023 | 31.98 | 33.03 | 31.60 | 32.40 | 2,067,005 | +0.58(+1.82%) |
May 02, 2023 | 32.57 | 32.58 | 31.59 | 31.82 | 1,928,904 | -0.81(-2.48%) |
May 01, 2023 | 32.13 | 32.92 | 31.88 | 32.63 | 1,303,041 | +0.50(+1.56%) |
Apr 28, 2023 | 32.15 | 32.45 | 31.87 | 32.13 | 986,023 | -0.11(-0.34%) |
Apr 27, 2023 | 32.81 | 32.81 | 31.82 | 32.24 | 953,073 | -0.62(-1.89%) |
Apr 26, 2023 | 33.31 | 33.50 | 32.50 | 32.86 | 1,339,631 | -0.71(-2.11%) |
Apr 25, 2023 | 33.54 | 34.00 | 33.47 | 33.57 | 993,116 | +0.03(+0.09%) |
Apr 24, 2023 | 34.27 | 34.34 | 33.44 | 33.54 | 1,123,770 | -0.73(-2.13%) |
Apr 21, 2023 | 33.72 | 34.85 | 33.59 | 34.27 | 1,246,080 | +0.37(+1.09%) |
Apr 20, 2023 | 34.84 | 35.15 | 33.50 | 33.90 | 1,683,993 | -1.27(-3.61%) |
Apr 19, 2023 | 35.54 | 35.74 | 34.84 | 35.17 | 1,141,300 | -0.54(-1.51%) |
Apr 18, 2023 | 36.00 | 36.29 | 35.05 | 35.71 | 1,098,484 | -0.29(-0.81%) |
Apr 17, 2023 | 36.24 | 36.41 | 35.77 | 36.00 | 1,118,414 | +0.35(+0.98%) |
Apr 14, 2023 | 36.35 | 36.45 | 35.11 | 35.65 | 990,612 | -0.85(-2.33%) |
Apr 13, 2023 | 36.41 | 36.73 | 36.07 | 36.50 | 1,399,741 | +0.16(+0.44%) |
Apr 12, 2023 | 37.11 | 37.24 | 36.15 | 36.34 | 808,504 | -0.40(-1.09%) |
Apr 11, 2023 | 37.19 | 37.48 | 36.50 | 36.74 | 1,321,349 | -0.26(-0.70%) |
Apr 10, 2023 | 38.26 | 38.26 | 36.78 | 37.00 | 1,391,297 | -1.33(-3.47%) |
Apr 06, 2023 | 37.77 | 38.45 | 37.37 | 38.33 | 1,131,134 | +0.90(+2.40%) |
Apr 05, 2023 | 37.48 | 38.08 | 37.16 | 37.43 | 1,236,869 | -0.04(-0.11%) |
Apr 04, 2023 | 38.69 | 38.78 | 36.83 | 37.47 | 1,606,310 | -1.27(-3.28%) |