Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 36.20 | 36.44 | 36.05 | 36.14 | 1,012,567 | +0.06(+0.18%) |
Jun 29, 2023 | 35.83 | 36.08 | 35.77 | 36.08 | 898,424 | +0.31(+0.88%) |
Jun 28, 2023 | 35.37 | 35.76 | 35.29 | 35.76 | 928,417 | +0.35(+0.99%) |
Jun 27, 2023 | 35.40 | 35.46 | 35.24 | 35.41 | 652,960 | +0.06(+0.18%) |
Jun 26, 2023 | 34.98 | 35.51 | 34.98 | 35.35 | 859,227 | +0.37(+1.05%) |
Jun 23, 2023 | 34.97 | 35.19 | 34.88 | 34.98 | 887,673 | -0.29(-0.81%) |
Jun 22, 2023 | 35.48 | 35.50 | 35.13 | 35.26 | 1,012,933 | -0.29(-0.80%) |
Jun 21, 2023 | 35.49 | 35.85 | 35.46 | 35.55 | 778,068 | +0.00(+0.00%) |
Jun 20, 2023 | 35.96 | 35.96 | 35.42 | 35.55 | 1,112,939 | -0.39(-1.08%) |
Jun 16, 2023 | 35.87 | 36.12 | 35.85 | 35.94 | 3,059,517 | +0.09(+0.26%) |
Jun 15, 2023 | 35.40 | 35.88 | 35.36 | 35.84 | 1,336,271 | +0.46(+1.30%) |
Jun 14, 2023 | 35.48 | 35.60 | 35.13 | 35.38 | 1,513,237 | +0.18(+0.52%) |
Jun 13, 2023 | 35.47 | 35.79 | 35.15 | 35.20 | 1,177,725 | -0.13(-0.37%) |
Jun 12, 2023 | 35.38 | 35.50 | 35.10 | 35.33 | 1,585,325 | -0.21(-0.60%) |
Jun 09, 2023 | 36.04 | 36.06 | 35.49 | 35.54 | 1,339,116 | -0.59(-1.63%) |
Jun 08, 2023 | 36.15 | 36.27 | 35.74 | 36.13 | 1,092,438 | -0.05(-0.13%) |
Jun 07, 2023 | 35.72 | 36.29 | 35.72 | 36.18 | 1,310,333 | +0.53(+1.50%) |
Jun 06, 2023 | 35.37 | 35.82 | 35.35 | 35.64 | 1,037,654 | +0.11(+0.31%) |
Jun 05, 2023 | 35.91 | 35.93 | 35.37 | 35.53 | 1,369,734 | -0.05(-0.13%) |
Jun 02, 2023 | 35.20 | 35.73 | 35.16 | 35.58 | 1,369,000 | +0.65(+1.85%) |
Jun 01, 2023 | 34.57 | 35.03 | 34.54 | 34.93 | 1,722,527 | +0.39(+1.12%) |
May 31, 2023 | 34.75 | 34.84 | 34.43 | 34.55 | 2,366,742 | -1.14(-3.20%) |
May 30, 2023 | 35.77 | 35.89 | 35.44 | 35.69 | 1,579,911 | -0.27(-0.74%) |
May 26, 2023 | 36.07 | 36.28 | 35.91 | 35.96 | 1,311,565 | -0.11(-0.31%) |
May 25, 2023 | 36.12 | 36.20 | 35.81 | 36.07 | 1,227,604 | -0.31(-0.86%) |
May 24, 2023 | 36.59 | 36.61 | 36.21 | 36.38 | 986,232 | -0.07(-0.20%) |
May 23, 2023 | 36.45 | 36.78 | 36.37 | 36.45 | 1,007,937 | +0.05(+0.13%) |
May 22, 2023 | 36.52 | 36.72 | 36.34 | 36.41 | 651,875 | -0.18(-0.48%) |
May 19, 2023 | 36.57 | 36.79 | 36.49 | 36.58 | 1,705,121 | +0.07(+0.20%) |
May 18, 2023 | 35.85 | 36.62 | 35.75 | 36.51 | 1,839,109 | +0.53(+1.46%) |
May 17, 2023 | 35.67 | 35.98 | 35.38 | 35.98 | 2,045,552 | +0.33(+0.93%) |
May 16, 2023 | 35.97 | 35.97 | 35.50 | 35.65 | 1,937,180 | -0.35(-0.97%) |
May 15, 2023 | 35.38 | 36.29 | 35.29 | 36.00 | 3,402,632 | +1.48(+4.30%) |
May 12, 2023 | 34.46 | 34.73 | 34.41 | 34.52 | 779,221 | +0.13(+0.38%) |
May 11, 2023 | 34.43 | 34.43 | 34.16 | 34.39 | 1,214,720 | -0.14(-0.40%) |
May 10, 2023 | 34.58 | 34.66 | 34.21 | 34.53 | 1,172,335 | -0.02(-0.05%) |
May 09, 2023 | 34.24 | 34.63 | 34.14 | 34.54 | 977,207 | +0.23(+0.68%) |
May 08, 2023 | 34.78 | 34.86 | 34.09 | 34.31 | 1,403,770 | -0.25(-0.73%) |
May 05, 2023 | 34.30 | 34.63 | 34.22 | 34.56 | 1,784,979 | +0.62(+1.83%) |
May 04, 2023 | 34.31 | 34.42 | 33.68 | 33.94 | 1,837,005 | -0.32(-0.92%) |
May 03, 2023 | 34.39 | 34.66 | 34.17 | 34.26 | 1,784,074 | -0.32(-0.91%) |
May 02, 2023 | 35.13 | 35.13 | 34.05 | 34.57 | 2,497,166 | -0.63(-1.79%) |
May 01, 2023 | 35.30 | 35.65 | 35.18 | 35.20 | 902,653 | -0.16(-0.46%) |
Apr 28, 2023 | 35.10 | 35.48 | 34.99 | 35.36 | 1,072,451 | +0.15(+0.44%) |
Apr 27, 2023 | 34.87 | 35.30 | 34.77 | 35.21 | 1,420,456 | +0.37(+1.06%) |
Apr 26, 2023 | 34.87 | 35.01 | 34.63 | 34.84 | 1,339,139 | +0.05(+0.16%) |
Apr 25, 2023 | 35.36 | 35.36 | 34.79 | 34.79 | 1,444,319 | -0.54(-1.53%) |
Apr 24, 2023 | 35.29 | 35.45 | 35.19 | 35.33 | 1,215,941 | +0.06(+0.18%) |
Apr 21, 2023 | 35.12 | 35.27 | 34.93 | 35.27 | 763,191 | +0.32(+0.90%) |
Apr 20, 2023 | 35.11 | 35.11 | 34.79 | 34.95 | 860,500 | -0.15(-0.44%) |
Apr 19, 2023 | 35.27 | 35.38 | 35.02 | 35.10 | 731,897 | -0.32(-0.89%) |
Apr 18, 2023 | 35.57 | 35.57 | 35.29 | 35.42 | 769,991 | -0.05(-0.15%) |
Apr 17, 2023 | 35.73 | 35.80 | 35.30 | 35.47 | 882,837 | -0.12(-0.33%) |
Apr 14, 2023 | 35.54 | 35.68 | 35.39 | 35.59 | 1,038,626 | +0.07(+0.20%) |
Apr 13, 2023 | 35.42 | 35.58 | 35.37 | 35.52 | 1,322,986 | +0.03(+0.08%) |
Apr 12, 2023 | 35.62 | 35.69 | 35.37 | 35.49 | 976,957 | +0.08(+0.23%) |
Apr 11, 2023 | 35.21 | 35.64 | 35.14 | 35.41 | 1,481,115 | +0.33(+0.95%) |
Apr 10, 2023 | 35.10 | 35.47 | 34.97 | 35.08 | 870,690 | -0.01(-0.03%) |
Apr 06, 2023 | 35.38 | 35.39 | 35.00 | 35.09 | 975,115 | -0.23(-0.64%) |
Apr 05, 2023 | 35.25 | 35.33 | 34.90 | 35.31 | 1,496,808 | +0.08(+0.23%) |
Apr 04, 2023 | 35.65 | 35.68 | 34.80 | 35.23 | 1,413,662 | -0.31(-0.86%) |