Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 35.07 | 35.57 | 34.45 | 35.03 | 285,736 | +0.37(+1.07%) |
Jun 29, 2023 | 34.80 | 35.13 | 34.24 | 34.66 | 428,525 | -1.57(-4.34%) |
Jun 28, 2023 | 36.44 | 36.44 | 35.37 | 36.23 | 309,657 | -0.96(-2.57%) |
Jun 27, 2023 | 36.82 | 37.38 | 36.56 | 37.19 | 492,890 | +2.18(+6.22%) |
Jun 26, 2023 | 35.26 | 35.98 | 34.99 | 35.01 | 299,288 | +0.35(+1.01%) |
Jun 23, 2023 | 35.38 | 35.45 | 34.17 | 34.66 | 519,109 | -2.08(-5.66%) |
Jun 22, 2023 | 36.68 | 37.03 | 35.71 | 36.74 | 411,481 | -0.12(-0.32%) |
Jun 21, 2023 | 36.89 | 38.05 | 36.60 | 36.85 | 593,006 | -1.04(-2.75%) |
Jun 20, 2023 | 39.71 | 40.11 | 37.57 | 37.90 | 944,325 | -4.51(-10.63%) |
Jun 16, 2023 | 44.36 | 44.38 | 41.55 | 42.41 | 589,689 | -0.90(-2.09%) |
Jun 15, 2023 | 43.39 | 43.77 | 42.37 | 43.31 | 705,518 | +1.53(+3.65%) |
Jun 14, 2023 | 39.67 | 42.07 | 39.61 | 41.78 | 923,358 | +2.16(+5.44%) |
Jun 13, 2023 | 39.91 | 41.06 | 39.30 | 39.63 | 648,093 | +1.96(+5.21%) |
Jun 12, 2023 | 38.36 | 38.60 | 37.66 | 37.66 | 323,269 | -0.39(-1.02%) |
Jun 09, 2023 | 38.38 | 38.75 | 37.53 | 38.05 | 550,678 | +0.21(+0.57%) |
Jun 08, 2023 | 36.95 | 38.39 | 36.95 | 37.84 | 385,895 | +0.96(+2.61%) |
Jun 07, 2023 | 37.07 | 38.87 | 36.63 | 36.88 | 1,353,441 | -0.64(-1.71%) |
Jun 06, 2023 | 34.60 | 37.94 | 34.60 | 37.52 | 586,619 | +2.54(+7.25%) |
Jun 05, 2023 | 35.16 | 35.33 | 34.26 | 34.98 | 366,775 | -0.68(-1.91%) |
Jun 02, 2023 | 35.76 | 36.83 | 35.55 | 35.66 | 790,735 | +2.06(+6.13%) |
Jun 01, 2023 | 30.97 | 34.14 | 30.80 | 33.60 | 962,610 | +2.88(+9.36%) |
May 31, 2023 | 30.96 | 30.96 | 29.11 | 30.73 | 609,241 | -0.39(-1.25%) |
May 30, 2023 | 32.77 | 33.15 | 30.64 | 31.11 | 831,638 | -2.45(-7.30%) |
May 26, 2023 | 32.80 | 34.01 | 32.23 | 33.56 | 629,025 | +1.85(+5.82%) |
May 25, 2023 | 33.04 | 33.04 | 31.51 | 31.72 | 451,976 | -1.39(-4.20%) |
May 24, 2023 | 33.48 | 34.30 | 32.67 | 33.11 | 476,574 | -1.13(-3.29%) |
May 23, 2023 | 35.23 | 35.58 | 34.11 | 34.23 | 499,850 | -2.25(-6.18%) |
May 22, 2023 | 36.59 | 37.72 | 36.34 | 36.49 | 524,609 | +1.34(+3.82%) |
May 19, 2023 | 35.41 | 35.62 | 34.66 | 35.15 | 341,729 | -0.62(-1.74%) |
May 18, 2023 | 38.57 | 38.59 | 35.30 | 35.77 | 633,964 | -3.14(-8.07%) |
May 17, 2023 | 37.74 | 39.10 | 37.46 | 38.91 | 263,708 | -0.20(-0.52%) |
May 16, 2023 | 38.39 | 39.34 | 37.61 | 39.11 | 299,818 | -0.74(-1.85%) |
May 15, 2023 | 37.95 | 40.12 | 37.34 | 39.85 | 414,876 | +3.97(+11.08%) |
May 12, 2023 | 36.73 | 36.77 | 35.67 | 35.88 | 244,439 | -2.05(-5.41%) |
May 11, 2023 | 35.84 | 38.10 | 35.64 | 37.93 | 419,975 | +2.33(+6.55%) |
May 10, 2023 | 35.27 | 36.30 | 34.77 | 35.59 | 273,994 | -0.28(-0.79%) |
May 09, 2023 | 35.11 | 36.10 | 34.76 | 35.88 | 277,038 | -1.84(-4.87%) |
May 08, 2023 | 38.07 | 38.07 | 37.00 | 37.71 | 198,707 | -0.64(-1.67%) |
May 05, 2023 | 37.98 | 38.51 | 37.31 | 38.35 | 165,269 | +0.99(+2.65%) |
May 04, 2023 | 36.65 | 38.11 | 36.54 | 37.36 | 227,036 | +1.19(+3.28%) |
May 03, 2023 | 36.08 | 36.69 | 35.47 | 36.18 | 180,658 | -0.11(-0.29%) |
May 02, 2023 | 38.10 | 38.10 | 35.49 | 36.28 | 296,543 | -2.75(-7.04%) |
May 01, 2023 | 38.81 | 39.89 | 38.78 | 39.03 | 104,197 | -0.30(-0.77%) |
Apr 28, 2023 | 38.27 | 39.62 | 37.96 | 39.34 | 253,802 | +0.83(+2.14%) |
Apr 27, 2023 | 37.62 | 38.95 | 37.23 | 38.51 | 192,791 | +1.11(+2.96%) |
Apr 26, 2023 | 37.99 | 38.43 | 37.24 | 37.40 | 243,876 | +1.46(+4.05%) |
Apr 25, 2023 | 36.87 | 36.89 | 35.57 | 35.94 | 406,450 | -2.59(-6.73%) |
Apr 24, 2023 | 39.94 | 40.12 | 38.02 | 38.54 | 320,443 | -1.87(-4.62%) |
Apr 21, 2023 | 40.90 | 41.13 | 39.82 | 40.40 | 384,045 | -1.78(-4.22%) |
Apr 20, 2023 | 43.19 | 43.80 | 41.72 | 42.18 | 204,804 | -0.99(-2.30%) |
Apr 19, 2023 | 42.77 | 43.33 | 42.58 | 43.17 | 284,807 | -1.43(-3.20%) |
Apr 18, 2023 | 45.12 | 45.47 | 44.23 | 44.60 | 188,817 | -0.05(-0.11%) |
Apr 17, 2023 | 44.16 | 44.68 | 43.72 | 44.65 | 284,027 | +2.47(+5.85%) |
Apr 14, 2023 | 42.70 | 43.39 | 41.84 | 42.18 | 292,561 | -1.55(-3.53%) |
Apr 13, 2023 | 43.39 | 44.23 | 43.30 | 43.73 | 280,302 | +2.18(+5.24%) |
Apr 12, 2023 | 44.21 | 44.52 | 41.26 | 41.55 | 628,299 | -4.10(-8.98%) |
Apr 11, 2023 | 46.84 | 47.05 | 45.52 | 45.65 | 310,372 | -0.23(-0.51%) |
Apr 10, 2023 | 45.68 | 46.54 | 45.33 | 45.88 | 313,987 | -1.13(-2.40%) |
Apr 06, 2023 | 45.86 | 47.37 | 45.22 | 47.01 | 277,219 | +1.42(+3.11%) |
Apr 05, 2023 | 47.42 | 47.52 | 44.91 | 45.59 | 280,896 | -2.42(-5.04%) |
Apr 04, 2023 | 48.10 | 48.59 | 46.84 | 48.01 | 398,035 | -1.26(-2.56%) |