Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 37.22 | 37.41 | 36.58 | 36.58 | 859,745 | -0.54(-1.45%) |
Jun 29, 2023 | 36.38 | 37.16 | 36.38 | 37.12 | 757,163 | +0.76(+2.10%) |
Jun 28, 2023 | 35.70 | 36.39 | 35.41 | 36.36 | 888,944 | +0.88(+2.49%) |
Jun 27, 2023 | 34.23 | 35.51 | 34.10 | 35.47 | 1,324,164 | +1.38(+4.04%) |
Jun 26, 2023 | 33.69 | 34.36 | 33.50 | 34.10 | 1,008,290 | +0.36(+1.08%) |
Jun 23, 2023 | 34.21 | 34.70 | 33.57 | 33.73 | 1,523,104 | -0.91(-2.63%) |
Jun 22, 2023 | 34.77 | 34.93 | 34.38 | 34.64 | 1,399,699 | -0.26(-0.75%) |
Jun 21, 2023 | 35.28 | 35.29 | 34.89 | 34.90 | 1,028,750 | -0.37(-1.06%) |
Jun 20, 2023 | 35.81 | 35.96 | 35.13 | 35.28 | 1,718,900 | -0.95(-2.62%) |
Jun 16, 2023 | 36.46 | 36.62 | 35.56 | 36.23 | 15,301,200 | -0.23(-0.64%) |
Jun 15, 2023 | 35.63 | 36.51 | 35.52 | 36.46 | 1,214,181 | +0.69(+1.93%) |
Jun 14, 2023 | 35.25 | 35.88 | 35.08 | 35.77 | 1,689,983 | +0.53(+1.51%) |
Jun 13, 2023 | 34.17 | 35.35 | 34.14 | 35.24 | 1,127,775 | +0.97(+2.82%) |
Jun 12, 2023 | 33.45 | 34.37 | 33.42 | 34.27 | 1,414,965 | +0.69(+2.05%) |
Jun 09, 2023 | 33.25 | 33.92 | 33.23 | 33.58 | 752,609 | +0.25(+0.75%) |
Jun 08, 2023 | 32.76 | 33.39 | 32.54 | 33.33 | 653,054 | +0.47(+1.44%) |
Jun 07, 2023 | 32.56 | 33.13 | 32.54 | 32.86 | 1,996,025 | +0.53(+1.64%) |
Jun 06, 2023 | 31.74 | 32.60 | 31.71 | 32.33 | 865,145 | +0.45(+1.40%) |
Jun 05, 2023 | 32.49 | 32.70 | 31.47 | 31.88 | 1,617,561 | +1.02(+3.32%) |
Jun 02, 2023 | 30.35 | 31.21 | 30.35 | 30.86 | 470,877 | +0.93(+3.11%) |
Jun 01, 2023 | 29.88 | 30.13 | 29.35 | 29.93 | 421,927 | +0.15(+0.50%) |
May 31, 2023 | 30.61 | 30.71 | 29.54 | 29.78 | 405,347 | -0.92(-3.00%) |
May 30, 2023 | 30.67 | 30.99 | 30.20 | 30.70 | 304,509 | +0.18(+0.58%) |
May 26, 2023 | 30.45 | 30.82 | 30.41 | 30.52 | 306,231 | +0.20(+0.68%) |
May 25, 2023 | 30.58 | 30.71 | 30.16 | 30.32 | 236,711 | -0.27(-0.88%) |
May 24, 2023 | 30.77 | 30.98 | 30.29 | 30.59 | 387,917 | -0.42(-1.35%) |
May 23, 2023 | 31.05 | 31.50 | 30.89 | 31.01 | 604,830 | -0.06(-0.18%) |
May 22, 2023 | 30.51 | 31.18 | 30.25 | 31.06 | 395,240 | +0.55(+1.80%) |
May 19, 2023 | 30.86 | 30.86 | 30.18 | 30.51 | 413,594 | -0.10(-0.33%) |
May 18, 2023 | 30.03 | 30.74 | 29.90 | 30.61 | 329,780 | +0.49(+1.64%) |
May 17, 2023 | 29.46 | 30.19 | 29.23 | 30.12 | 402,124 | +0.81(+2.76%) |
May 16, 2023 | 29.82 | 29.88 | 29.28 | 29.31 | 350,352 | -0.66(-2.20%) |
May 15, 2023 | 29.53 | 30.10 | 29.38 | 29.97 | 422,744 | +0.60(+2.03%) |
May 12, 2023 | 29.72 | 29.91 | 29.15 | 29.38 | 257,795 | -0.38(-1.26%) |
May 11, 2023 | 29.78 | 29.89 | 29.31 | 29.75 | 419,639 | -0.16(-0.52%) |
May 10, 2023 | 30.24 | 30.57 | 29.49 | 29.91 | 487,127 | -0.01(-0.03%) |
May 09, 2023 | 29.60 | 30.08 | 29.46 | 29.92 | 311,103 | +0.05(+0.15%) |
May 08, 2023 | 30.19 | 30.19 | 29.72 | 29.87 | 327,973 | -0.08(-0.28%) |
May 05, 2023 | 29.74 | 30.27 | 29.55 | 29.95 | 521,283 | +0.82(+2.83%) |
May 04, 2023 | 29.77 | 29.79 | 28.66 | 29.13 | 773,361 | -1.05(-3.49%) |
May 03, 2023 | 31.02 | 31.64 | 29.91 | 30.18 | 914,953 | -0.42(-1.38%) |
May 02, 2023 | 31.52 | 31.52 | 30.20 | 30.61 | 809,002 | -1.06(-3.36%) |
May 01, 2023 | 31.84 | 32.28 | 31.56 | 31.67 | 391,263 | -0.10(-0.32%) |
Apr 28, 2023 | 31.35 | 31.91 | 31.35 | 31.77 | 378,790 | +0.20(+0.64%) |
Apr 27, 2023 | 31.17 | 31.58 | 31.01 | 31.57 | 488,346 | +0.59(+1.89%) |
Apr 26, 2023 | 31.40 | 31.70 | 30.91 | 30.98 | 419,779 | -0.65(-2.06%) |
Apr 25, 2023 | 32.04 | 32.23 | 31.58 | 31.63 | 417,602 | -0.56(-1.74%) |
Apr 24, 2023 | 32.33 | 32.57 | 31.98 | 32.19 | 316,349 | -0.15(-0.45%) |
Apr 21, 2023 | 32.58 | 32.63 | 31.93 | 32.34 | 397,977 | -0.15(-0.45%) |
Apr 20, 2023 | 32.49 | 32.74 | 32.30 | 32.48 | 450,062 | -0.25(-0.76%) |
Apr 19, 2023 | 32.58 | 32.97 | 32.53 | 32.73 | 467,015 | +0.16(+0.48%) |
Apr 18, 2023 | 32.63 | 32.67 | 32.14 | 32.58 | 478,691 | +0.18(+0.57%) |
Apr 17, 2023 | 32.11 | 32.58 | 31.95 | 32.39 | 502,249 | +0.08(+0.26%) |
Apr 14, 2023 | 31.83 | 32.35 | 31.58 | 32.31 | 549,770 | +0.87(+2.77%) |
Apr 13, 2023 | 30.87 | 31.91 | 30.70 | 31.44 | 634,670 | +0.66(+2.14%) |
Apr 12, 2023 | 31.11 | 31.27 | 30.53 | 30.78 | 546,004 | -0.01(-0.03%) |
Apr 11, 2023 | 30.17 | 30.80 | 30.04 | 30.79 | 750,064 | +1.03(+3.45%) |
Apr 10, 2023 | 29.18 | 29.78 | 29.05 | 29.76 | 394,574 | +0.49(+1.66%) |
Apr 06, 2023 | 28.94 | 29.40 | 28.84 | 29.28 | 467,123 | +0.31(+1.08%) |
Apr 05, 2023 | 28.81 | 29.07 | 28.72 | 28.96 | 490,452 | +0.00(+0.00%) |
Apr 04, 2023 | 29.15 | 29.15 | 28.59 | 28.96 | 545,080 | -0.02(-0.06%) |