Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 38.92 | 39.18 | 38.92 | 39.08 | 36,702 | +0.31(+0.80%) |
Jun 29, 2023 | 38.44 | 38.77 | 38.44 | 38.77 | 13,066 | +0.38(+1.00%) |
Jun 28, 2023 | 38.30 | 38.52 | 38.22 | 38.39 | 14,027 | +0.02(+0.05%) |
Jun 27, 2023 | 37.99 | 38.38 | 37.87 | 38.37 | 11,274 | +0.47(+1.24%) |
Jun 26, 2023 | 37.94 | 38.12 | 37.87 | 37.90 | 14,615 | -0.06(-0.15%) |
Jun 23, 2023 | 38.29 | 38.29 | 37.95 | 37.95 | 27,538 | -0.50(-1.29%) |
Jun 22, 2023 | 38.38 | 38.53 | 38.31 | 38.45 | 21,412 | +0.10(+0.27%) |
Jun 21, 2023 | 38.44 | 38.53 | 38.30 | 38.35 | 18,537 | -0.08(-0.20%) |
Jun 20, 2023 | 38.56 | 38.68 | 38.40 | 38.42 | 27,009 | -0.19(-0.49%) |
Jun 16, 2023 | 38.85 | 38.85 | 38.61 | 38.61 | 17,912 | -0.19(-0.48%) |
Jun 15, 2023 | 38.17 | 38.80 | 38.17 | 38.80 | 18,531 | +0.47(+1.22%) |
Jun 14, 2023 | 38.25 | 38.46 | 38.05 | 38.33 | 16,357 | +0.01(+0.04%) |
Jun 13, 2023 | 38.23 | 38.39 | 38.23 | 38.31 | 17,638 | +0.19(+0.50%) |
Jun 12, 2023 | 37.88 | 38.12 | 37.88 | 38.12 | 43,842 | +0.24(+0.64%) |
Jun 09, 2023 | 37.89 | 37.94 | 37.78 | 37.88 | 17,188 | +0.10(+0.27%) |
Jun 08, 2023 | 37.57 | 37.79 | 37.57 | 37.78 | 57,192 | +0.12(+0.32%) |
Jun 07, 2023 | 38.00 | 38.05 | 37.57 | 37.65 | 26,456 | -0.15(-0.40%) |
Jun 06, 2023 | 37.75 | 37.89 | 37.69 | 37.80 | 17,628 | +0.20(+0.52%) |
Jun 05, 2023 | 37.56 | 37.77 | 37.51 | 37.61 | 39,372 | -0.02(-0.05%) |
Jun 02, 2023 | 37.50 | 37.65 | 37.41 | 37.63 | 12,189 | +0.45(+1.21%) |
Jun 01, 2023 | 36.91 | 37.28 | 36.76 | 37.18 | 37,329 | +0.34(+0.92%) |
May 31, 2023 | 36.97 | 37.18 | 36.71 | 36.84 | 19,556 | -0.13(-0.35%) |
May 30, 2023 | 37.26 | 37.26 | 36.90 | 36.97 | 13,206 | -0.19(-0.50%) |
May 26, 2023 | 36.92 | 37.30 | 36.92 | 37.16 | 13,185 | +0.28(+0.76%) |
May 25, 2023 | 37.04 | 37.11 | 36.83 | 36.88 | 26,846 | +0.11(+0.31%) |
May 24, 2023 | 37.19 | 37.19 | 36.75 | 36.76 | 25,905 | -0.52(-1.41%) |
May 23, 2023 | 37.34 | 37.57 | 37.25 | 37.29 | 18,861 | -0.22(-0.57%) |
May 22, 2023 | 37.42 | 37.70 | 37.34 | 37.50 | 41,389 | +0.00(+0.00%) |
May 19, 2023 | 37.57 | 37.69 | 37.47 | 37.50 | 9,738 | -0.06(-0.15%) |
May 18, 2023 | 37.42 | 37.57 | 37.16 | 37.56 | 25,681 | +0.23(+0.61%) |
May 17, 2023 | 37.35 | 37.35 | 36.91 | 37.33 | 28,491 | +0.28(+0.75%) |
May 16, 2023 | 36.98 | 37.12 | 36.88 | 37.05 | 19,230 | -0.08(-0.23%) |
May 15, 2023 | 36.81 | 37.19 | 36.81 | 37.14 | 14,693 | +0.18(+0.49%) |
May 12, 2023 | 37.27 | 37.46 | 36.90 | 36.96 | 15,317 | -0.10(-0.27%) |
May 11, 2023 | 37.05 | 37.17 | 36.94 | 37.05 | 31,499 | -0.16(-0.43%) |
May 10, 2023 | 37.25 | 37.34 | 36.78 | 37.21 | 48,912 | +0.24(+0.65%) |
May 09, 2023 | 36.83 | 37.05 | 36.83 | 36.97 | 14,624 | -0.10(-0.27%) |
May 08, 2023 | 36.95 | 37.17 | 36.95 | 37.07 | 9,138 | +0.16(+0.43%) |
May 05, 2023 | 36.80 | 37.00 | 36.80 | 36.91 | 6,767 | +0.46(+1.26%) |
May 04, 2023 | 36.66 | 36.66 | 36.35 | 36.46 | 10,408 | -0.16(-0.44%) |
May 03, 2023 | 36.85 | 37.00 | 36.61 | 36.61 | 19,332 | -0.05(-0.13%) |
May 02, 2023 | 37.00 | 37.00 | 36.46 | 36.66 | 17,721 | -0.34(-0.91%) |
May 01, 2023 | 37.00 | 37.23 | 36.93 | 37.00 | 21,780 | -0.03(-0.08%) |
Apr 28, 2023 | 36.86 | 37.10 | 36.68 | 37.03 | 14,683 | +0.22(+0.59%) |
Apr 27, 2023 | 36.31 | 36.82 | 36.31 | 36.81 | 12,067 | +0.74(+2.05%) |
Apr 26, 2023 | 36.19 | 36.34 | 36.07 | 36.07 | 20,969 | +0.03(+0.08%) |
Apr 25, 2023 | 36.58 | 36.58 | 35.97 | 36.04 | 18,942 | -0.60(-1.64%) |
Apr 24, 2023 | 36.67 | 36.73 | 36.58 | 36.64 | 12,772 | +0.03(+0.08%) |
Apr 21, 2023 | 36.73 | 36.73 | 36.46 | 36.61 | 31,941 | -0.02(-0.05%) |
Apr 20, 2023 | 36.49 | 36.73 | 36.49 | 36.63 | 25,153 | -0.07(-0.18%) |
Apr 19, 2023 | 36.64 | 36.75 | 36.56 | 36.70 | 15,689 | -0.07(-0.18%) |
Apr 18, 2023 | 36.82 | 36.82 | 36.70 | 36.76 | 15,472 | +0.09(+0.26%) |
Apr 17, 2023 | 36.67 | 36.69 | 36.44 | 36.67 | 25,051 | +0.01(+0.03%) |
Apr 14, 2023 | 36.88 | 37.00 | 36.43 | 36.66 | 23,741 | -0.13(-0.36%) |
Apr 13, 2023 | 36.76 | 36.96 | 36.69 | 36.79 | 13,848 | +0.25(+0.69%) |
Apr 12, 2023 | 36.76 | 36.80 | 36.53 | 36.54 | 11,090 | -0.06(-0.15%) |
Apr 11, 2023 | 36.53 | 36.71 | 36.42 | 36.60 | 13,909 | +0.18(+0.49%) |
Apr 10, 2023 | 36.17 | 36.47 | 36.09 | 36.42 | 14,693 | +0.07(+0.18%) |
Apr 06, 2023 | 36.18 | 36.38 | 36.18 | 36.35 | 9,958 | +0.15(+0.41%) |
Apr 05, 2023 | 36.24 | 36.30 | 36.13 | 36.20 | 21,421 | -0.07(-0.18%) |
Apr 04, 2023 | 36.61 | 36.61 | 36.19 | 36.27 | 5,206 | -0.30(-0.82%) |