Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 33.39 | 33.77 | 32.89 | 33.22 | 5,287,010 | +0.24(+0.74%) |
Jun 29, 2023 | 32.27 | 33.01 | 32.24 | 32.97 | 3,335,566 | +0.70(+2.17%) |
Jun 28, 2023 | 31.83 | 32.37 | 31.22 | 32.27 | 4,667,666 | +0.43(+1.34%) |
Jun 27, 2023 | 31.85 | 32.30 | 31.62 | 31.85 | 4,419,822 | -0.26(-0.82%) |
Jun 26, 2023 | 31.55 | 32.44 | 31.55 | 32.11 | 4,288,731 | +0.44(+1.38%) |
Jun 23, 2023 | 31.66 | 32.02 | 31.55 | 31.67 | 10,905,447 | -0.61(-1.90%) |
Jun 22, 2023 | 32.85 | 32.86 | 32.06 | 32.28 | 4,193,006 | -0.97(-2.92%) |
Jun 21, 2023 | 32.69 | 33.73 | 32.61 | 33.26 | 4,111,292 | +0.69(+2.12%) |
Jun 20, 2023 | 33.15 | 33.25 | 31.92 | 32.56 | 5,913,733 | -0.86(-2.56%) |
Jun 16, 2023 | 33.92 | 34.07 | 33.15 | 33.42 | 9,354,112 | -0.28(-0.84%) |
Jun 15, 2023 | 32.85 | 33.90 | 33.70 | 5,446,185 | +1.55(+4.81%) | |
May 08, 2023 | 32.96 | 33.28 | 32.08 | 32.16 | 5,767,160 | -0.14(-0.42%) |
May 05, 2023 | 32.55 | 32.71 | 31.97 | 32.29 | 7,506,572 | +0.93(+2.98%) |
May 04, 2023 | 33.83 | 34.89 | 31.11 | 31.36 | 10,608,611 | -1.86(-5.59%) |
May 03, 2023 | 32.69 | 33.96 | 32.47 | 33.22 | 6,846,540 | -0.18(-0.55%) |
May 02, 2023 | 35.15 | 35.30 | 32.93 | 33.40 | 7,188,865 | -2.47(-6.88%) |
May 01, 2023 | 35.14 | 36.05 | 34.97 | 35.87 | 3,510,417 | +0.05(+0.14%) |
Apr 28, 2023 | 34.57 | 36.02 | 34.36 | 35.82 | 3,979,981 | +1.16(+3.34%) |
Apr 27, 2023 | 34.43 | 34.97 | 34.08 | 34.66 | 4,177,360 | +0.28(+0.82%) |
Apr 26, 2023 | 35.09 | 35.48 | 33.99 | 34.38 | 5,103,295 | -0.89(-2.54%) |
Apr 25, 2023 | 36.24 | 36.35 | 35.23 | 35.28 | 5,392,079 | -1.52(-4.12%) |
Apr 24, 2023 | 35.98 | 36.99 | 35.91 | 36.79 | 4,158,353 | +0.60(+1.67%) |
Apr 21, 2023 | 36.69 | 36.83 | 35.91 | 36.19 | 3,487,995 | -0.46(-1.25%) |
Apr 20, 2023 | 36.74 | 37.08 | 36.21 | 36.65 | 6,086,231 | -0.82(-2.18%) |
Apr 19, 2023 | 37.26 | 37.67 | 36.77 | 37.46 | 5,741,416 | -0.61(-1.60%) |
Apr 18, 2023 | 38.14 | 38.20 | 37.55 | 38.07 | 5,190,700 | -0.07(-0.18%) |
Apr 17, 2023 | 39.42 | 39.71 | 38.12 | 38.14 | 4,674,217 | -1.25(-3.16%) |
Apr 14, 2023 | 39.18 | 39.53 | 38.79 | 39.39 | 4,311,907 | +0.30(+0.77%) |
Apr 13, 2023 | 38.41 | 39.28 | 38.03 | 39.09 | 6,012,169 | +0.80(+2.09%) |
Apr 12, 2023 | 38.79 | 38.98 | 38.21 | 38.29 | 4,539,005 | -0.27(-0.70%) |
Apr 11, 2023 | 38.27 | 39.04 | 37.80 | 38.56 | 5,315,359 | +0.80(+2.12%) |
Apr 10, 2023 | 37.14 | 38.15 | 37.02 | 37.76 | 5,994,690 | +0.99(+2.69%) |
Apr 06, 2023 | 36.49 | 37.22 | 36.27 | 36.77 | 5,264,952 | +0.08(+0.21%) |
Apr 05, 2023 | 36.60 | 36.88 | 35.88 | 36.69 | 6,994,444 | -0.11(-0.29%) |
Apr 04, 2023 | 38.24 | 38.24 | 36.21 | 36.80 | 9,085,644 | -1.06(-2.81%) |