Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 33.54 | 33.65 | 32.88 | 33.48 | 5,093,265 | +0.17(+0.50%) |
Jun 29, 2023 | 33.06 | 33.51 | 32.64 | 33.32 | 5,490,912 | +0.10(+0.30%) |
Jun 28, 2023 | 33.55 | 33.58 | 32.95 | 33.22 | 3,703,057 | -0.76(-2.24%) |
Jun 27, 2023 | 33.05 | 34.07 | 32.59 | 33.98 | 4,185,403 | +1.42(+4.37%) |
Jun 26, 2023 | 32.35 | 33.09 | 32.35 | 32.56 | 3,352,895 | +0.15(+0.46%) |
Jun 23, 2023 | 32.30 | 32.86 | 32.12 | 32.41 | 5,570,881 | -0.56(-1.71%) |
Jun 22, 2023 | 33.35 | 33.50 | 32.38 | 32.97 | 7,425,643 | -1.48(-4.30%) |
Jun 21, 2023 | 33.26 | 34.67 | 33.13 | 34.45 | 4,971,830 | +0.68(+2.02%) |
Jun 20, 2023 | 34.12 | 34.42 | 33.43 | 33.77 | 5,446,354 | -1.38(-3.93%) |
Jun 16, 2023 | 35.50 | 35.57 | 34.33 | 35.15 | 5,890,380 | -0.35(-0.97%) |
Jun 15, 2023 | 35.20 | 35.68 | 34.88 | 35.50 | 4,268,694 | -0.74(-2.04%) |
May 08, 2023 | 37.36 | 37.59 | 36.11 | 36.24 | 3,810,710 | +0.66(+1.85%) |
May 05, 2023 | 34.68 | 35.77 | 34.32 | 35.58 | 3,932,672 | +1.74(+5.15%) |
May 04, 2023 | 34.11 | 34.53 | 33.41 | 33.84 | 3,673,092 | -0.63(-1.83%) |
May 03, 2023 | 35.05 | 35.68 | 34.31 | 34.46 | 3,619,152 | -0.65(-1.85%) |
May 02, 2023 | 35.88 | 36.14 | 34.58 | 35.11 | 3,989,566 | -1.56(-4.27%) |
May 01, 2023 | 37.06 | 37.10 | 36.19 | 36.68 | 2,774,074 | +0.13(+0.35%) |
Apr 28, 2023 | 35.51 | 36.65 | 35.21 | 36.55 | 3,896,926 | +0.86(+2.40%) |
Apr 27, 2023 | 35.00 | 35.90 | 34.84 | 35.70 | 3,912,188 | +0.81(+2.31%) |
Apr 26, 2023 | 35.51 | 35.63 | 34.46 | 34.89 | 4,904,424 | -0.30(-0.84%) |
Apr 25, 2023 | 36.31 | 36.31 | 35.15 | 35.18 | 6,465,150 | -2.25(-6.02%) |
Apr 24, 2023 | 37.38 | 37.93 | 36.96 | 37.44 | 5,110,676 | -0.12(-0.31%) |
Apr 21, 2023 | 39.20 | 39.20 | 36.82 | 37.55 | 9,327,963 | -2.04(-5.15%) |
Apr 20, 2023 | 39.37 | 41.56 | 38.99 | 39.59 | 9,579,729 | -0.97(-2.40%) |
Apr 19, 2023 | 40.31 | 41.29 | 39.86 | 40.57 | 6,039,459 | -0.92(-2.21%) |
Apr 18, 2023 | 40.71 | 41.52 | 40.35 | 41.48 | 3,812,033 | +1.33(+3.31%) |
Apr 17, 2023 | 39.67 | 40.17 | 39.45 | 40.15 | 2,883,971 | +0.39(+0.99%) |
Apr 14, 2023 | 40.69 | 40.77 | 39.35 | 39.76 | 3,431,115 | -0.53(-1.32%) |
Apr 13, 2023 | 39.74 | 40.69 | 39.48 | 40.29 | 4,150,514 | +1.28(+3.28%) |
Apr 12, 2023 | 40.53 | 40.60 | 38.75 | 39.01 | 5,339,933 | -0.97(-2.44%) |
Apr 11, 2023 | 39.88 | 40.53 | 39.51 | 39.99 | 4,350,311 | +0.84(+2.14%) |
Apr 10, 2023 | 38.54 | 39.51 | 38.38 | 39.15 | 2,490,421 | +0.61(+1.58%) |
Apr 06, 2023 | 38.50 | 38.67 | 37.48 | 38.54 | 5,399,151 | -0.27(-0.68%) |
Apr 05, 2023 | 39.19 | 39.46 | 38.11 | 38.80 | 4,317,697 | -0.90(-2.26%) |
Apr 04, 2023 | 40.78 | 40.78 | 38.69 | 39.70 | 4,659,131 | -1.41(-3.42%) |