Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 33.82 | 33.83 | 33.54 | 33.63 | 7,339,200 | +0.30(+0.91%) |
Jun 29, 2023 | 33.19 | 33.41 | 33.02 | 33.32 | 5,755,926 | +0.08(+0.23%) |
Jun 28, 2023 | 32.97 | 33.31 | 32.72 | 33.25 | 7,295,321 | +0.04(+0.12%) |
Jun 27, 2023 | 33.31 | 33.33 | 32.94 | 33.21 | 8,236,544 | -0.37(-1.11%) |
Jun 26, 2023 | 33.17 | 33.66 | 33.14 | 33.58 | 7,053,103 | +0.41(+1.24%) |
Jun 23, 2023 | 33.22 | 33.28 | 33.03 | 33.17 | 5,760,117 | -0.41(-1.22%) |
Jun 22, 2023 | 33.43 | 33.67 | 33.34 | 33.58 | 8,974,177 | -0.18(-0.54%) |
Jun 21, 2023 | 33.46 | 33.95 | 33.41 | 33.76 | 4,833,987 | +0.34(+1.03%) |
Jun 20, 2023 | 33.61 | 33.66 | 33.12 | 33.42 | 5,640,413 | -0.27(-0.79%) |
Jun 16, 2023 | 33.79 | 33.86 | 33.59 | 33.69 | 7,197,205 | -0.03(-0.08%) |
Jun 15, 2023 | 33.29 | 33.92 | 33.29 | 33.72 | 14,381,958 | +0.31(+0.94%) |
Jun 14, 2023 | 33.83 | 34.04 | 33.18 | 33.40 | 9,909,858 | -0.03(-0.09%) |
Jun 13, 2023 | 33.60 | 33.99 | 33.38 | 33.43 | 7,551,934 | +0.30(+0.89%) |
Jun 12, 2023 | 33.28 | 33.52 | 33.01 | 33.13 | 8,393,858 | -0.67(-1.97%) |
Jun 09, 2023 | 33.80 | 34.06 | 33.66 | 33.80 | 5,700,043 | -0.32(-0.95%) |
Jun 08, 2023 | 34.15 | 34.19 | 33.59 | 34.13 | 7,545,336 | +0.10(+0.28%) |
Jun 07, 2023 | 33.60 | 34.06 | 33.57 | 34.03 | 8,383,039 | +0.39(+1.16%) |
Jun 06, 2023 | 33.07 | 33.66 | 33.03 | 33.64 | 6,336,900 | -0.04(-0.11%) |
Jun 05, 2023 | 34.16 | 34.23 | 33.56 | 33.68 | 8,295,451 | -0.30(-0.87%) |
Jun 02, 2023 | 33.81 | 34.13 | 33.81 | 33.97 | 9,459,151 | +0.89(+2.68%) |
Jun 01, 2023 | 32.55 | 33.28 | 32.46 | 33.09 | 8,740,105 | +0.96(+3.00%) |
May 31, 2023 | 32.07 | 32.37 | 32.04 | 32.12 | 14,404,556 | -1.22(-3.66%) |
May 30, 2023 | 33.18 | 33.41 | 32.99 | 33.34 | 8,521,124 | -0.53(-1.58%) |
May 26, 2023 | 33.77 | 33.95 | 33.55 | 33.88 | 6,600,527 | +0.18(+0.54%) |
May 25, 2023 | 33.61 | 33.74 | 33.34 | 33.70 | 11,381,170 | -0.65(-1.89%) |
May 24, 2023 | 34.33 | 34.52 | 34.01 | 34.34 | 8,894,166 | -0.13(-0.39%) |
May 23, 2023 | 34.49 | 34.78 | 34.35 | 34.48 | 7,475,784 | +0.28(+0.81%) |
May 22, 2023 | 34.03 | 34.39 | 34.00 | 34.20 | 6,669,094 | -0.13(-0.39%) |
May 19, 2023 | 34.54 | 34.69 | 34.18 | 34.33 | 9,081,296 | +0.07(+0.19%) |
May 18, 2023 | 34.52 | 34.52 | 33.90 | 34.27 | 10,993,756 | -0.04(-0.11%) |
May 17, 2023 | 34.30 | 34.51 | 33.98 | 34.31 | 8,640,124 | +0.44(+1.29%) |
May 16, 2023 | 34.18 | 34.37 | 33.78 | 33.87 | 8,131,832 | -0.62(-1.80%) |
May 15, 2023 | 34.49 | 34.66 | 34.23 | 34.49 | 9,029,461 | +0.36(+1.06%) |
May 12, 2023 | 34.63 | 34.74 | 34.01 | 34.13 | 8,639,990 | -0.15(-0.44%) |
May 11, 2023 | 34.02 | 34.30 | 33.83 | 34.28 | 8,137,197 | -0.37(-1.05%) |
May 10, 2023 | 35.00 | 35.04 | 34.39 | 34.64 | 8,088,422 | -0.23(-0.65%) |
May 09, 2023 | 34.56 | 35.11 | 34.48 | 34.87 | 9,096,670 | -0.04(-0.11%) |
May 08, 2023 | 35.28 | 35.33 | 34.84 | 34.91 | 7,998,458 | -0.09(-0.27%) |
May 05, 2023 | 34.94 | 35.27 | 34.94 | 35.00 | 10,233,834 | +0.96(+2.82%) |
May 04, 2023 | 34.07 | 34.32 | 33.65 | 34.04 | 15,464,862 | -0.33(-0.96%) |
May 03, 2023 | 34.33 | 34.75 | 34.26 | 34.37 | 14,030,584 | -0.30(-0.87%) |
May 02, 2023 | 35.22 | 35.24 | 34.19 | 34.67 | 22,773,610 | -3.04(-8.07%) |
May 01, 2023 | 37.69 | 38.10 | 37.56 | 37.72 | 7,102,121 | -0.25(-0.67%) |
Apr 28, 2023 | 37.13 | 38.14 | 36.98 | 37.97 | 8,683,653 | +0.89(+2.39%) |
Apr 27, 2023 | 36.85 | 37.22 | 36.77 | 37.08 | 6,038,961 | -0.08(-0.20%) |
Apr 26, 2023 | 37.65 | 37.71 | 37.02 | 37.16 | 7,608,442 | -0.14(-0.38%) |
Apr 25, 2023 | 37.56 | 37.57 | 36.90 | 37.30 | 9,872,848 | -0.50(-1.32%) |
Apr 24, 2023 | 37.17 | 37.92 | 37.15 | 37.80 | 7,135,339 | +0.43(+1.16%) |
Apr 21, 2023 | 37.12 | 37.38 | 37.07 | 37.37 | 7,867,407 | -0.21(-0.55%) |
Apr 20, 2023 | 37.18 | 37.58 | 37.17 | 37.57 | 5,851,977 | -0.19(-0.50%) |
Apr 19, 2023 | 37.52 | 37.77 | 37.37 | 37.76 | 7,456,758 | -0.56(-1.45%) |
Apr 18, 2023 | 38.04 | 38.36 | 37.95 | 38.32 | 5,537,962 | +0.21(+0.54%) |
Apr 17, 2023 | 38.33 | 38.34 | 37.97 | 38.11 | 6,537,044 | -0.14(-0.37%) |
Apr 14, 2023 | 38.13 | 38.29 | 37.91 | 38.25 | 6,278,729 | +0.11(+0.30%) |
Apr 13, 2023 | 38.06 | 38.19 | 37.94 | 38.14 | 4,634,152 | +0.25(+0.65%) |
Apr 12, 2023 | 38.02 | 38.18 | 37.83 | 37.90 | 7,233,355 | +0.32(+0.85%) |
Apr 11, 2023 | 37.72 | 37.81 | 37.52 | 37.57 | 5,782,817 | +0.15(+0.40%) |
Apr 10, 2023 | 37.22 | 37.57 | 37.13 | 37.42 | 4,628,753 | +0.18(+0.48%) |
Apr 06, 2023 | 37.53 | 37.58 | 37.18 | 37.24 | 9,438,129 | -0.36(-0.95%) |
Apr 05, 2023 | 37.67 | 37.74 | 37.18 | 37.60 | 12,899,224 | +0.53(+1.42%) |
Apr 04, 2023 | 37.63 | 37.64 | 36.90 | 37.08 | 9,109,094 | -0.39(-1.03%) |