Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 38.10 | 38.20 | 37.15 | 37.68 | 1,469,359 | -0.17(-0.45%) |
Jun 29, 2023 | 37.36 | 38.20 | 37.19 | 37.85 | 1,643,487 | +1.15(+3.13%) |
Jun 28, 2023 | 37.27 | 37.47 | 36.33 | 36.70 | 1,144,915 | -0.77(-2.05%) |
Jun 27, 2023 | 37.06 | 37.74 | 37.06 | 37.47 | 1,401,418 | +0.29(+0.78%) |
Jun 26, 2023 | 37.01 | 37.76 | 36.87 | 37.18 | 1,516,385 | +0.25(+0.68%) |
Jun 23, 2023 | 37.05 | 37.51 | 36.58 | 36.93 | 2,651,394 | -0.28(-0.75%) |
Jun 22, 2023 | 37.20 | 37.45 | 36.68 | 37.21 | 1,150,369 | +0.31(+0.84%) |
Jun 21, 2023 | 36.28 | 37.95 | 36.20 | 36.90 | 1,861,083 | +0.66(+1.82%) |
Jun 20, 2023 | 36.16 | 36.50 | 35.91 | 36.24 | 1,355,782 | +0.16(+0.44%) |
Jun 16, 2023 | 36.48 | 36.60 | 35.55 | 36.08 | 1,507,043 | -0.16(-0.44%) |
Jun 15, 2023 | 35.10 | 36.26 | 35.10 | 36.24 | 1,179,929 | +0.65(+1.83%) |
Jun 14, 2023 | 35.02 | 35.70 | 34.69 | 35.59 | 1,351,912 | +0.60(+1.71%) |
Jun 13, 2023 | 34.76 | 35.27 | 34.11 | 34.99 | 1,586,240 | +0.60(+1.74%) |
Jun 12, 2023 | 34.70 | 34.70 | 33.62 | 34.39 | 1,541,347 | +0.15(+0.44%) |
Jun 09, 2023 | 35.25 | 35.38 | 34.09 | 34.24 | 2,037,916 | -0.71(-2.03%) |
Jun 08, 2023 | 33.61 | 35.02 | 33.11 | 34.95 | 2,120,447 | +1.20(+3.56%) |
Jun 07, 2023 | 33.07 | 34.30 | 33.07 | 33.75 | 1,960,888 | +1.02(+3.12%) |
Jun 06, 2023 | 31.59 | 33.32 | 31.52 | 32.73 | 1,839,027 | +1.13(+3.58%) |
Jun 05, 2023 | 31.65 | 31.83 | 31.06 | 31.60 | 1,355,751 | -0.20(-0.63%) |
Jun 02, 2023 | 30.83 | 31.99 | 30.40 | 31.80 | 2,289,203 | +1.49(+4.92%) |
Jun 01, 2023 | 30.73 | 30.79 | 29.88 | 30.31 | 2,453,773 | -0.72(-2.32%) |
May 31, 2023 | 31.25 | 31.46 | 30.69 | 31.03 | 1,850,419 | -0.37(-1.18%) |
May 30, 2023 | 30.00 | 31.43 | 29.70 | 31.40 | 2,570,618 | +1.45(+4.84%) |
May 26, 2023 | 29.11 | 30.64 | 28.96 | 29.95 | 2,361,517 | +1.39(+4.87%) |
May 25, 2023 | 30.20 | 30.88 | 28.43 | 28.56 | 5,175,837 | -1.60(-5.31%) |
May 24, 2023 | 27.35 | 30.29 | 26.61 | 30.16 | 13,643,529 | +7.15(+31.07%) |
May 23, 2023 | 22.69 | 23.43 | 22.65 | 23.01 | 2,485,334 | +0.25(+1.10%) |
May 22, 2023 | 23.01 | 23.01 | 22.21 | 22.76 | 2,428,727 | -0.10(-0.44%) |
May 19, 2023 | 23.79 | 23.89 | 22.35 | 22.86 | 2,698,397 | -1.27(-5.26%) |
May 18, 2023 | 23.92 | 24.37 | 23.72 | 24.13 | 1,314,371 | -0.10(-0.41%) |
May 17, 2023 | 23.17 | 24.45 | 22.90 | 24.23 | 1,820,956 | +1.16(+5.03%) |
May 16, 2023 | 24.25 | 24.26 | 23.05 | 23.07 | 1,480,737 | -1.38(-5.64%) |
May 15, 2023 | 23.97 | 24.48 | 23.76 | 24.45 | 1,271,159 | +0.49(+2.05%) |
May 12, 2023 | 23.40 | 23.98 | 23.32 | 23.96 | 835,571 | +0.62(+2.66%) |
May 11, 2023 | 22.91 | 23.44 | 22.90 | 23.34 | 936,235 | +0.39(+1.70%) |
May 10, 2023 | 23.90 | 24.07 | 22.86 | 22.95 | 1,217,547 | -0.49(-2.09%) |
May 09, 2023 | 23.02 | 23.60 | 22.82 | 23.44 | 1,019,117 | +0.15(+0.64%) |
May 08, 2023 | 22.94 | 23.41 | 22.56 | 23.29 | 1,148,537 | +0.57(+2.51%) |
May 05, 2023 | 22.24 | 22.75 | 22.24 | 22.72 | 883,577 | +0.89(+4.08%) |
May 04, 2023 | 22.59 | 22.81 | 21.73 | 21.83 | 1,535,741 | -0.94(-4.13%) |
May 03, 2023 | 23.07 | 23.40 | 22.73 | 22.77 | 809,571 | -0.29(-1.26%) |
May 02, 2023 | 23.17 | 23.17 | 22.26 | 23.06 | 1,526,625 | -0.24(-1.03%) |
May 01, 2023 | 23.58 | 23.91 | 23.14 | 23.30 | 818,970 | -0.24(-1.02%) |
Apr 28, 2023 | 23.26 | 23.65 | 23.14 | 23.54 | 822,773 | +0.15(+0.64%) |
Apr 27, 2023 | 23.16 | 23.43 | 22.78 | 23.39 | 769,013 | +0.39(+1.70%) |
Apr 26, 2023 | 22.94 | 23.23 | 22.82 | 23.00 | 1,174,410 | +0.04(+0.17%) |
Apr 25, 2023 | 23.80 | 23.96 | 22.82 | 22.96 | 1,211,042 | -1.24(-5.12%) |
Apr 24, 2023 | 24.21 | 24.33 | 23.73 | 24.20 | 1,381,790 | -0.04(-0.17%) |
Apr 21, 2023 | 24.23 | 24.45 | 23.96 | 24.24 | 1,192,072 | -0.11(-0.45%) |
Apr 20, 2023 | 24.55 | 25.14 | 23.99 | 24.35 | 1,881,654 | -0.32(-1.30%) |
Apr 19, 2023 | 24.98 | 24.99 | 24.52 | 24.67 | 1,307,335 | -0.48(-1.91%) |
Apr 18, 2023 | 24.96 | 25.34 | 24.48 | 25.15 | 1,523,640 | +0.26(+1.04%) |
Apr 17, 2023 | 25.75 | 25.75 | 24.77 | 24.89 | 1,501,572 | -0.67(-2.62%) |
Apr 14, 2023 | 25.68 | 26.51 | 25.38 | 25.56 | 1,459,221 | +0.07(+0.27%) |
Apr 13, 2023 | 25.71 | 25.71 | 24.96 | 25.49 | 1,625,484 | -0.11(-0.43%) |
Apr 12, 2023 | 26.85 | 27.30 | 25.57 | 25.60 | 1,539,164 | -1.83(-6.67%) |
Apr 11, 2023 | 27.35 | 27.61 | 27.07 | 27.43 | 823,207 | +0.15(+0.55%) |
Apr 10, 2023 | 26.20 | 27.50 | 26.02 | 27.28 | 1,110,337 | +0.94(+3.57%) |
Apr 06, 2023 | 26.19 | 26.36 | 25.53 | 26.34 | 1,067,698 | -0.26(-0.98%) |
Apr 05, 2023 | 27.26 | 27.41 | 26.14 | 26.60 | 1,426,873 | -0.95(-3.45%) |
Apr 04, 2023 | 27.97 | 28.20 | 27.41 | 27.55 | 1,070,653 | -0.35(-1.25%) |