Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 41.49 | 0 | +0.60(+1.47%) | |||
Jun 29, 2023 | 40.00 | 41.18 | 39.87 | 40.89 | 1,023,840 | +1.12(+2.82%) |
Jun 28, 2023 | 39.04 | 39.99 | 38.83 | 39.77 | 665,353 | +0.80(+2.05%) |
Jun 27, 2023 | 39.51 | 39.65 | 38.64 | 38.97 | 838,983 | -0.40(-1.02%) |
Jun 26, 2023 | 39.34 | 39.87 | 39.18 | 39.37 | 552,843 | -0.08(-0.20%) |
Jun 23, 2023 | 40.25 | 40.25 | 39.42 | 39.45 | 1,064,441 | -1.15(-2.83%) |
Jun 22, 2023 | 40.68 | 41.05 | 40.32 | 40.60 | 749,255 | -0.67(-1.62%) |
Jun 21, 2023 | 41.86 | 42.07 | 41.24 | 41.27 | 721,190 | -1.01(-2.39%) |
Jun 20, 2023 | 42.16 | 42.70 | 41.60 | 42.28 | 1,073,507 | -0.01(-0.02%) |
Jun 19, 2023 | 41.90 | 42.71 | 41.88 | 42.29 | 180,712 | +0.38(+0.91%) |
Jun 16, 2023 | 41.90 | 42.21 | 41.62 | 41.91 | 2,729,889 | +0.09(+0.22%) |
Jun 15, 2023 | 41.23 | 42.32 | 41.23 | 41.82 | 786,992 | +0.19(+0.46%) |
Jun 14, 2023 | 42.52 | 42.54 | 41.01 | 41.63 | 988,601 | -0.42(-1.00%) |
Jun 13, 2023 | 43.00 | 43.94 | 41.56 | 42.05 | 1,944,008 | -0.66(-1.55%) |
Jun 12, 2023 | 40.91 | 42.76 | 40.90 | 42.71 | 1,244,108 | +1.66(+4.04%) |
Jun 09, 2023 | 40.81 | 41.20 | 39.97 | 41.05 | 637,388 | +0.17(+0.42%) |
Jun 08, 2023 | 40.00 | 41.40 | 39.76 | 40.88 | 1,013,960 | +0.98(+2.46%) |
Jun 07, 2023 | 41.12 | 41.57 | 39.78 | 39.90 | 989,878 | -1.09(-2.66%) |
Jun 06, 2023 | 41.23 | 41.41 | 40.17 | 40.99 | 869,950 | -0.54(-1.30%) |
Jun 05, 2023 | 40.54 | 42.22 | 40.47 | 41.53 | 1,620,125 | +1.15(+2.85%) |
Jun 02, 2023 | 41.16 | 41.59 | 40.17 | 40.38 | 1,336,351 | -0.38(-0.93%) |
Jun 01, 2023 | 38.05 | 41.74 | 38.05 | 40.76 | 3,021,105 | +2.97(+7.86%) |
May 31, 2023 | 35.94 | 38.03 | 35.65 | 37.79 | 3,069,708 | +1.50(+4.13%) |
May 30, 2023 | 37.04 | 37.11 | 35.65 | 36.29 | 882,490 | -0.75(-2.02%) |
May 29, 2023 | 37.60 | 37.60 | 36.86 | 37.04 | 160,552 | -0.21(-0.56%) |
May 26, 2023 | 38.15 | 38.15 | 36.68 | 37.25 | 736,435 | -0.59(-1.56%) |
May 25, 2023 | 37.83 | 38.60 | 37.51 | 37.84 | 1,000,722 | -0.01(-0.03%) |
May 24, 2023 | 38.02 | 38.41 | 37.33 | 37.85 | 695,371 | -0.39(-1.02%) |
May 23, 2023 | 37.22 | 38.57 | 37.13 | 38.24 | 1,682,568 | +1.87(+5.14%) |
May 19, 2023 | 36.37 | 0 | -0.46(-1.25%) | |||
May 18, 2023 | 36.64 | 36.88 | 36.21 | 36.83 | 539,379 | +0.14(+0.38%) |
May 17, 2023 | 36.69 | 37.15 | 36.43 | 36.69 | 598,188 | +0.21(+0.58%) |
May 16, 2023 | 36.73 | 37.37 | 36.02 | 36.48 | 965,894 | -0.67(-1.80%) |
May 15, 2023 | 37.66 | 37.84 | 37.10 | 37.15 | 497,171 | -0.40(-1.07%) |
May 12, 2023 | 37.40 | 37.80 | 37.05 | 37.55 | 552,590 | +0.13(+0.35%) |
May 11, 2023 | 38.02 | 38.64 | 37.15 | 37.42 | 841,365 | -0.86(-2.25%) |
May 10, 2023 | 38.44 | 38.75 | 37.78 | 38.28 | 846,941 | +0.11(+0.29%) |
May 09, 2023 | 36.67 | 38.31 | 36.61 | 38.17 | 1,255,556 | +1.41(+3.84%) |
May 08, 2023 | 37.00 | 37.21 | 36.63 | 36.76 | 546,721 | -0.13(-0.35%) |
May 05, 2023 | 36.24 | 37.06 | 36.22 | 36.89 | 859,062 | +0.87(+2.42%) |
May 04, 2023 | 36.39 | 36.57 | 35.98 | 36.02 | 817,883 | -0.53(-1.45%) |
May 03, 2023 | 36.69 | 37.15 | 36.35 | 36.55 | 760,086 | -0.14(-0.38%) |
May 02, 2023 | 37.33 | 37.74 | 36.34 | 36.69 | 1,208,368 | -0.89(-2.37%) |
May 01, 2023 | 37.31 | 38.11 | 37.20 | 37.58 | 1,049,733 | +0.33(+0.89%) |
Apr 28, 2023 | 36.70 | 37.49 | 35.11 | 37.25 | 2,972,595 | +1.04(+2.87%) |
Apr 27, 2023 | 36.13 | 36.52 | 35.91 | 36.21 | 778,083 | +0.42(+1.17%) |
Apr 26, 2023 | 35.60 | 36.94 | 35.48 | 35.79 | 1,480,435 | +0.20(+0.56%) |
Apr 25, 2023 | 34.59 | 35.70 | 34.59 | 35.59 | 1,148,537 | +1.00(+2.89%) |
Apr 24, 2023 | 34.40 | 34.80 | 34.35 | 34.59 | 693,200 | +0.06(+0.17%) |
Apr 21, 2023 | 34.50 | 34.83 | 34.17 | 34.53 | 894,901 | +0.07(+0.20%) |
Apr 20, 2023 | 34.08 | 34.49 | 33.83 | 34.46 | 939,941 | +0.09(+0.26%) |
Apr 19, 2023 | 34.46 | 34.68 | 34.23 | 34.37 | 817,910 | -0.41(-1.18%) |
Apr 18, 2023 | 34.90 | 35.09 | 34.25 | 34.78 | 764,273 | -0.07(-0.20%) |
Apr 17, 2023 | 35.23 | 35.38 | 34.63 | 34.85 | 590,260 | -0.15(-0.43%) |
Apr 14, 2023 | 35.11 | 35.35 | 34.51 | 35.00 | 670,697 | -0.19(-0.54%) |
Apr 13, 2023 | 34.21 | 35.62 | 34.21 | 35.19 | 908,785 | +1.15(+3.38%) |
Apr 12, 2023 | 34.40 | 34.48 | 33.93 | 34.04 | 827,641 | -0.09(-0.26%) |
Apr 11, 2023 | 34.33 | 34.48 | 33.86 | 34.13 | 1,281,680 | +0.00(+0.00%) |
Apr 10, 2023 | 33.97 | 34.28 | 33.76 | 34.13 | 496,042 | +0.10(+0.29%) |
Apr 06, 2023 | 34.03 | 0 | +0.23(+0.68%) | |||
Apr 05, 2023 | 34.07 | 34.74 | 33.65 | 33.80 | 1,098,526 | -0.38(-1.11%) |
Apr 04, 2023 | 35.11 | 35.14 | 33.77 | 34.18 | 983,106 | -0.99(-2.81%) |