Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 39.50 | 39.63 | 38.74 | 38.75 | 1,076,460 | -0.33(-0.84%) |
Jun 29, 2023 | 38.74 | 39.49 | 38.42 | 39.08 | 1,230,498 | +0.85(+2.22%) |
Jun 28, 2023 | 37.92 | 38.28 | 37.55 | 38.23 | 1,019,860 | +0.36(+0.94%) |
Jun 27, 2023 | 36.77 | 38.19 | 36.37 | 37.88 | 962,190 | +1.15(+3.13%) |
Jun 26, 2023 | 36.49 | 37.33 | 36.49 | 36.73 | 704,322 | +0.46(+1.28%) |
Jun 23, 2023 | 36.02 | 36.55 | 35.85 | 36.26 | 1,339,232 | +0.01(+0.03%) |
Jun 22, 2023 | 37.89 | 37.89 | 36.12 | 36.25 | 1,444,273 | -1.85(-4.86%) |
Jun 21, 2023 | 38.21 | 38.47 | 37.90 | 38.11 | 1,187,378 | -0.20(-0.53%) |
Jun 20, 2023 | 38.43 | 38.60 | 37.96 | 38.31 | 1,454,759 | -0.15(-0.40%) |
Jun 16, 2023 | 39.07 | 39.07 | 37.81 | 38.46 | 2,386,280 | -0.14(-0.38%) |
Jun 15, 2023 | 37.13 | 38.65 | 37.13 | 38.61 | 1,481,571 | +0.97(+2.59%) |
Jun 14, 2023 | 38.67 | 39.12 | 37.06 | 37.63 | 1,740,189 | -1.11(-2.86%) |
Jun 13, 2023 | 37.96 | 39.08 | 37.76 | 38.74 | 2,221,663 | +0.91(+2.40%) |
Jun 12, 2023 | 38.42 | 39.36 | 37.69 | 37.84 | 1,368,180 | -0.48(-1.26%) |
Jun 09, 2023 | 39.01 | 39.12 | 38.14 | 38.32 | 951,530 | -0.72(-1.85%) |
Jun 08, 2023 | 39.73 | 39.87 | 38.65 | 39.04 | 1,634,738 | -1.12(-2.79%) |
Jun 07, 2023 | 38.48 | 40.41 | 37.88 | 40.16 | 3,093,082 | +2.35(+6.23%) |
Jun 06, 2023 | 35.48 | 38.58 | 35.48 | 37.81 | 2,707,264 | +2.39(+6.76%) |
Jun 05, 2023 | 36.66 | 36.78 | 35.37 | 35.41 | 1,380,806 | -1.69(-4.55%) |
Jun 02, 2023 | 34.92 | 37.24 | 34.86 | 37.10 | 1,316,134 | +2.76(+8.04%) |
Jun 01, 2023 | 33.69 | 34.56 | 33.29 | 34.34 | 760,644 | +0.97(+2.92%) |
May 31, 2023 | 34.43 | 34.51 | 33.04 | 33.37 | 1,431,067 | -1.35(-3.89%) |
May 30, 2023 | 35.07 | 35.22 | 34.25 | 34.72 | 1,017,843 | -0.12(-0.33%) |
May 26, 2023 | 34.23 | 34.91 | 33.32 | 34.84 | 931,975 | +0.62(+1.80%) |
May 25, 2023 | 34.25 | 34.48 | 33.63 | 34.22 | 833,162 | -0.16(-0.48%) |
May 24, 2023 | 34.59 | 34.95 | 34.00 | 34.38 | 1,303,695 | -0.76(-2.17%) |
May 23, 2023 | 34.58 | 36.29 | 34.50 | 35.14 | 1,911,836 | +0.67(+1.93%) |
May 22, 2023 | 34.05 | 34.66 | 33.48 | 34.48 | 1,734,580 | +0.73(+2.17%) |
May 19, 2023 | 34.57 | 34.60 | 32.84 | 33.74 | 2,306,929 | -0.50(-1.47%) |
May 18, 2023 | 33.85 | 34.48 | 33.60 | 34.25 | 1,287,162 | +0.30(+0.88%) |
May 17, 2023 | 31.77 | 34.03 | 31.74 | 33.95 | 2,699,840 | +2.96(+9.56%) |
May 16, 2023 | 32.15 | 32.28 | 30.98 | 30.99 | 976,230 | -0.89(-2.79%) |
May 15, 2023 | 30.69 | 32.08 | 30.50 | 31.87 | 1,536,630 | +1.32(+4.33%) |
May 12, 2023 | 30.29 | 30.56 | 29.64 | 30.55 | 1,625,204 | +0.32(+1.05%) |
May 11, 2023 | 30.82 | 31.23 | 30.18 | 30.23 | 1,273,858 | -0.99(-3.18%) |
May 10, 2023 | 31.83 | 31.86 | 30.94 | 31.23 | 1,646,444 | +0.03(+0.09%) |
May 09, 2023 | 31.13 | 31.59 | 30.41 | 31.20 | 1,543,167 | -0.27(-0.86%) |
May 08, 2023 | 32.84 | 33.30 | 31.39 | 31.47 | 1,439,440 | -0.70(-2.19%) |
May 05, 2023 | 32.54 | 33.30 | 31.98 | 32.17 | 2,550,479 | +1.12(+3.60%) |
May 04, 2023 | 30.95 | 32.09 | 29.91 | 31.05 | 5,128,436 | -1.12(-3.48%) |
May 03, 2023 | 32.33 | 33.16 | 32.08 | 32.17 | 3,202,634 | +0.04(+0.12%) |
May 02, 2023 | 33.29 | 33.35 | 30.48 | 32.13 | 3,563,642 | -1.31(-3.92%) |
May 01, 2023 | 34.21 | 34.77 | 33.34 | 33.45 | 1,458,480 | -1.02(-2.97%) |
Apr 28, 2023 | 33.48 | 34.84 | 33.29 | 34.47 | 6,585,622 | +0.92(+2.73%) |
Apr 27, 2023 | 33.06 | 33.88 | 33.06 | 33.55 | 1,778,406 | +0.76(+2.32%) |
Apr 26, 2023 | 32.94 | 33.38 | 32.38 | 32.79 | 1,465,318 | +0.12(+0.35%) |
Apr 25, 2023 | 32.93 | 33.66 | 32.33 | 32.67 | 2,570,890 | -0.91(-2.70%) |
Apr 24, 2023 | 34.11 | 34.72 | 33.48 | 33.58 | 2,462,886 | -0.57(-1.67%) |
Apr 21, 2023 | 36.60 | 36.65 | 32.56 | 34.15 | 4,888,231 | -1.64(-4.58%) |
Apr 20, 2023 | 35.53 | 36.45 | 35.17 | 35.79 | 4,126,662 | -0.33(-0.91%) |
Apr 19, 2023 | 34.04 | 36.35 | 33.87 | 36.12 | 3,530,163 | +2.45(+7.28%) |
Apr 18, 2023 | 34.09 | 34.09 | 33.22 | 33.67 | 1,719,749 | -0.39(-1.13%) |
Apr 17, 2023 | 32.04 | 34.34 | 31.85 | 34.05 | 2,390,862 | +1.54(+4.75%) |
Apr 14, 2023 | 33.29 | 33.39 | 32.09 | 32.51 | 1,710,870 | -0.10(-0.30%) |
Apr 13, 2023 | 31.55 | 32.75 | 31.26 | 32.61 | 1,801,164 | +1.13(+3.59%) |
Apr 12, 2023 | 32.47 | 32.83 | 31.28 | 31.48 | 1,486,354 | -0.64(-1.99%) |
Apr 11, 2023 | 31.95 | 32.29 | 31.73 | 32.12 | 1,329,601 | +0.27(+0.84%) |
Apr 10, 2023 | 31.56 | 32.16 | 31.21 | 31.85 | 1,178,281 | +0.10(+0.30%) |
Apr 06, 2023 | 31.20 | 31.91 | 30.76 | 31.75 | 1,711,595 | +0.54(+1.74%) |
Apr 05, 2023 | 31.19 | 31.42 | 30.59 | 31.21 | 2,475,792 | -0.75(-2.36%) |
Apr 04, 2023 | 33.47 | 33.47 | 31.38 | 31.96 | 2,137,397 | -0.47(-1.44%) |