Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 38.30 | 38.47 | 38.11 | 38.20 | 2,500,470 | +0.09(+0.24%) |
Jun 29, 2023 | 38.02 | 38.17 | 37.96 | 38.11 | 1,447,317 | -0.28(-0.73%) |
Jun 28, 2023 | 38.33 | 38.56 | 38.28 | 38.39 | 2,653,415 | -1.27(-3.20%) |
Jun 27, 2023 | 38.04 | 40.15 | 37.76 | 39.66 | 3,905,927 | +1.38(+3.61%) |
Jun 26, 2023 | 38.52 | 38.52 | 38.13 | 38.28 | 662,433 | -0.15(-0.39%) |
Jun 23, 2023 | 38.61 | 38.84 | 38.36 | 38.43 | 726,571 | +0.16(+0.42%) |
Jun 22, 2023 | 38.25 | 38.44 | 38.25 | 38.27 | 861,958 | +0.04(+0.10%) |
Jun 21, 2023 | 38.21 | 38.38 | 38.07 | 38.23 | 923,229 | -0.23(-0.60%) |
Jun 20, 2023 | 38.61 | 39.49 | 38.34 | 38.46 | 756,019 | -0.54(-1.38%) |
Jun 16, 2023 | 39.20 | 39.33 | 39.00 | 39.00 | 673,597 | +0.37(+0.96%) |
Jun 15, 2023 | 38.46 | 38.73 | 38.28 | 38.63 | 549,735 | +0.54(+1.42%) |
Jun 14, 2023 | 38.31 | 38.34 | 38.01 | 38.09 | 635,439 | -0.64(-1.65%) |
Jun 13, 2023 | 38.76 | 38.88 | 38.64 | 38.73 | 1,007,435 | +0.05(+0.13%) |
Jun 12, 2023 | 38.84 | 38.91 | 38.50 | 38.68 | 1,967,904 | -0.47(-1.20%) |
Jun 09, 2023 | 39.27 | 39.29 | 38.97 | 39.15 | 5,111,729 | -0.25(-0.63%) |
Jun 08, 2023 | 39.38 | 39.64 | 39.35 | 39.40 | 2,777,619 | -0.04(-0.10%) |
Jun 07, 2023 | 40.05 | 40.20 | 39.36 | 39.44 | 4,936,555 | -0.77(-1.91%) |
Jun 06, 2023 | 40.28 | 40.32 | 40.11 | 40.21 | 2,190,149 | +0.00(+0.00%) |
Jun 05, 2023 | 40.15 | 40.48 | 40.11 | 40.21 | 1,879,969 | -0.18(-0.45%) |
Jun 02, 2023 | 40.34 | 40.44 | 40.19 | 40.39 | 865,673 | +0.42(+1.05%) |
Jun 01, 2023 | 39.79 | 40.00 | 39.72 | 39.97 | 5,514,812 | +0.38(+0.96%) |
May 31, 2023 | 39.68 | 39.69 | 38.29 | 39.59 | 9,988,009 | -0.26(-0.65%) |
May 30, 2023 | 40.00 | 40.10 | 39.73 | 39.85 | 4,186,793 | -0.41(-1.02%) |
May 26, 2023 | 40.02 | 40.33 | 40.02 | 40.26 | 5,171,605 | +0.36(+0.90%) |
May 25, 2023 | 39.76 | 39.97 | 39.49 | 39.90 | 6,446,179 | +0.05(+0.13%) |
May 24, 2023 | 39.95 | 40.02 | 39.70 | 39.85 | 1,077,844 | +0.20(+0.50%) |
May 23, 2023 | 39.83 | 39.83 | 39.57 | 39.65 | 955,833 | -0.11(-0.28%) |
May 22, 2023 | 39.73 | 39.94 | 39.71 | 39.76 | 1,556,436 | -0.26(-0.65%) |
May 19, 2023 | 39.67 | 40.21 | 39.64 | 40.02 | 2,504,362 | +0.43(+1.09%) |
May 18, 2023 | 39.78 | 40.00 | 39.16 | 39.59 | 1,305,438 | -0.23(-0.58%) |
May 17, 2023 | 39.45 | 39.89 | 39.25 | 39.82 | 7,749,251 | +0.51(+1.30%) |
May 16, 2023 | 39.48 | 39.82 | 39.21 | 39.31 | 5,087,803 | -0.48(-1.21%) |
May 15, 2023 | 39.69 | 39.85 | 39.63 | 39.79 | 1,794,277 | -0.04(-0.10%) |
May 12, 2023 | 39.67 | 39.88 | 39.63 | 39.83 | 2,443,333 | +0.27(+0.68%) |
May 11, 2023 | 39.46 | 39.64 | 39.25 | 39.56 | 828,453 | +0.01(+0.03%) |
May 10, 2023 | 39.62 | 39.68 | 39.30 | 39.55 | 1,669,164 | -0.25(-0.63%) |
May 09, 2023 | 39.55 | 39.78 | 39.52 | 39.80 | 861,895 | -0.16(-0.40%) |
May 08, 2023 | 40.05 | 40.06 | 39.88 | 39.96 | 1,133,495 | +0.17(+0.43%) |
May 05, 2023 | 39.48 | 39.90 | 39.31 | 39.79 | 731,174 | +0.15(+0.38%) |
May 04, 2023 | 39.68 | 39.80 | 39.58 | 39.64 | 3,160,075 | +0.10(+0.25%) |
May 03, 2023 | 39.49 | 39.74 | 39.48 | 39.54 | 2,572,014 | +0.09(+0.23%) |
May 02, 2023 | 39.01 | 39.48 | 39.00 | 39.45 | 2,524,399 | +0.20(+0.51%) |
May 01, 2023 | 39.15 | 39.44 | 39.15 | 39.25 | 1,991,550 | +0.03(+0.08%) |
Apr 28, 2023 | 39.12 | 39.54 | 39.12 | 39.22 | 2,128,457 | +0.56(+1.45%) |
Apr 27, 2023 | 38.66 | 38.73 | 38.41 | 38.66 | 1,939,038 | -0.02(-0.05%) |
Apr 26, 2023 | 39.17 | 39.17 | 38.57 | 38.68 | 2,499,301 | -1.17(-2.94%) |
Apr 25, 2023 | 39.74 | 39.91 | 39.51 | 39.85 | 1,920,344 | +0.20(+0.50%) |
Apr 24, 2023 | 39.40 | 39.70 | 39.32 | 39.65 | 1,502,384 | +0.18(+0.46%) |
Apr 21, 2023 | 39.38 | 39.48 | 39.25 | 39.47 | 1,670,158 | +0.52(+1.34%) |
Apr 20, 2023 | 38.86 | 39.02 | 38.75 | 38.95 | 2,199,588 | +0.52(+1.35%) |
Apr 19, 2023 | 38.38 | 38.49 | 38.23 | 38.43 | 1,988,707 | -0.11(-0.29%) |
Apr 18, 2023 | 38.64 | 38.68 | 38.40 | 38.54 | 3,148,226 | -0.07(-0.18%) |
Apr 17, 2023 | 38.73 | 38.77 | 38.57 | 38.61 | 1,867,861 | -0.12(-0.31%) |
Apr 14, 2023 | 38.94 | 38.98 | 38.71 | 38.73 | 1,787,704 | -0.28(-0.71%) |
Apr 13, 2023 | 38.81 | 39.06 | 38.81 | 39.01 | 5,409,022 | +0.52(+1.34%) |
Apr 12, 2023 | 38.54 | 38.82 | 38.41 | 38.49 | 3,619,995 | +0.58(+1.53%) |
Apr 11, 2023 | 37.70 | 38.02 | 37.65 | 37.91 | 2,244,967 | -0.14(-0.37%) |
Apr 10, 2023 | 38.00 | 38.46 | 27.95 | 38.05 | 1,937,062 | -0.10(-0.26%) |
Apr 06, 2023 | 37.98 | 38.40 | 37.96 | 38.15 | 2,692,782 | +0.99(+2.66%) |
Apr 05, 2023 | 37.07 | 37.25 | 37.00 | 37.16 | 1,890,677 | +1.05(+2.91%) |
Apr 04, 2023 | 35.70 | 36.14 | 35.66 | 36.11 | 1,559,737 | +0.29(+0.81%) |