Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 39.72 | 39.92 | 39.15 | 39.49 | 636,153 | +0.44(+1.13%) |
Jun 29, 2023 | 39.22 | 39.71 | 38.89 | 39.05 | 742,023 | -0.69(-1.74%) |
Jun 28, 2023 | 40.08 | 40.20 | 39.15 | 39.74 | 1,425,791 | -0.01(-0.03%) |
Jun 27, 2023 | 38.33 | 39.92 | 38.20 | 39.75 | 2,019,879 | +2.45(+6.57%) |
Jun 26, 2023 | 37.39 | 38.00 | 37.15 | 37.30 | 807,303 | +0.70(+1.91%) |
Jun 23, 2023 | 37.00 | 37.03 | 36.22 | 36.60 | 1,117,459 | -1.33(-3.51%) |
Jun 22, 2023 | 37.98 | 38.88 | 37.56 | 37.93 | 564,656 | -0.45(-1.17%) |
Jun 21, 2023 | 39.00 | 39.16 | 37.84 | 38.38 | 1,585,195 | -0.52(-1.34%) |
Jun 20, 2023 | 40.03 | 40.13 | 38.50 | 38.90 | 2,265,120 | -3.40(-8.04%) |
Jun 16, 2023 | 42.49 | 42.70 | 41.40 | 42.30 | 1,567,393 | +0.30(+0.71%) |
Jun 15, 2023 | 41.24 | 42.65 | 41.19 | 42.00 | 1,345,691 | +0.05(+0.12%) |
May 08, 2023 | 41.14 | 42.33 | 40.98 | 41.95 | 2,032,541 | +0.63(+1.52%) |
May 05, 2023 | 41.00 | 41.59 | 40.50 | 41.32 | 1,689,482 | +0.42(+1.03%) |
May 04, 2023 | 41.53 | 41.75 | 40.89 | 40.90 | 1,312,374 | -0.31(-0.75%) |
May 03, 2023 | 42.07 | 42.16 | 40.81 | 41.21 | 1,039,308 | -0.94(-2.23%) |
May 02, 2023 | 42.99 | 43.44 | 40.43 | 42.15 | 2,511,638 | -2.18(-4.92%) |
May 01, 2023 | 45.34 | 46.19 | 44.32 | 44.33 | 978,552 | -1.26(-2.76%) |
Apr 28, 2023 | 44.90 | 46.17 | 44.74 | 45.59 | 1,427,812 | +1.03(+2.31%) |
Apr 27, 2023 | 45.00 | 46.29 | 44.26 | 44.56 | 1,349,977 | -0.78(-1.72%) |
Apr 26, 2023 | 45.00 | 46.74 | 44.95 | 45.34 | 1,941,156 | +2.19(+5.08%) |
Apr 25, 2023 | 42.66 | 43.35 | 42.05 | 43.15 | 2,095,446 | -0.06(-0.14%) |
Apr 24, 2023 | 44.32 | 44.89 | 42.44 | 43.21 | 3,279,686 | +0.19(+0.44%) |
Apr 21, 2023 | 45.32 | 45.36 | 42.93 | 43.02 | 1,588,101 | -1.63(-3.65%) |
Apr 20, 2023 | 44.59 | 45.86 | 43.95 | 44.65 | 5,415,988 | +1.94(+4.54%) |
Apr 19, 2023 | 39.49 | 43.26 | 37.80 | 42.71 | 4,573,820 | +3.53(+9.01%) |
Apr 18, 2023 | 39.46 | 39.64 | 38.85 | 39.18 | 1,539,223 | +0.14(+0.36%) |
Apr 17, 2023 | 38.80 | 39.40 | 37.89 | 39.04 | 2,001,763 | +1.42(+3.77%) |
Apr 14, 2023 | 37.25 | 37.76 | 36.67 | 37.62 | 1,046,665 | +0.54(+1.46%) |
Apr 13, 2023 | 36.74 | 37.42 | 36.59 | 37.08 | 901,423 | +0.84(+2.32%) |
Apr 12, 2023 | 37.04 | 37.39 | 36.10 | 36.24 | 867,446 | -1.21(-3.23%) |
Apr 11, 2023 | 37.59 | 38.09 | 37.20 | 37.45 | 1,062,909 | +0.39(+1.05%) |
Apr 10, 2023 | 38.02 | 38.53 | 36.98 | 37.06 | 1,184,317 | -1.60(-4.14%) |
Apr 06, 2023 | 37.70 | 39.10 | 37.70 | 38.66 | 934,938 | +0.79(+2.09%) |
Apr 05, 2023 | 39.75 | 39.83 | 37.58 | 37.87 | 1,442,390 | -2.11(-5.28%) |
Apr 04, 2023 | 39.65 | 40.00 | 38.65 | 39.98 | 1,329,812 | +0.24(+0.60%) |