Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 33.24 | 33.53 | 32.91 | 33.18 | 14,565,563 | +0.11(+0.32%) |
Jun 29, 2023 | 32.88 | 33.32 | 32.69 | 33.07 | 10,886,150 | -0.75(-2.21%) |
Jun 28, 2023 | 34.01 | 34.05 | 33.22 | 33.82 | 10,179,990 | -0.93(-2.69%) |
Jun 27, 2023 | 34.78 | 34.81 | 34.43 | 34.75 | 6,523,638 | +0.76(+2.23%) |
Jun 26, 2023 | 33.95 | 34.33 | 33.90 | 34.00 | 7,440,982 | +0.10(+0.29%) |
Jun 23, 2023 | 34.87 | 34.90 | 33.64 | 33.90 | 13,055,161 | -1.67(-4.70%) |
Jun 22, 2023 | 35.64 | 35.70 | 34.87 | 35.57 | 5,510,525 | +0.00(+0.00%) |
Jun 21, 2023 | 35.74 | 36.23 | 35.48 | 35.57 | 8,858,668 | -0.56(-1.56%) |
Jun 20, 2023 | 36.98 | 36.98 | 35.66 | 36.13 | 18,337,316 | -2.61(-6.73%) |
Jun 16, 2023 | 39.54 | 39.54 | 38.17 | 38.74 | 11,382,073 | -0.11(-0.28%) |
Jun 15, 2023 | 38.49 | 38.95 | 38.35 | 38.85 | 13,341,283 | +3.95(+11.31%) |
May 08, 2023 | 34.66 | 35.10 | 34.24 | 34.90 | 6,761,161 | +0.02(+0.06%) |
May 05, 2023 | 34.85 | 35.22 | 34.54 | 34.88 | 9,219,336 | +0.10(+0.28%) |
May 04, 2023 | 34.22 | 34.89 | 34.06 | 34.78 | 9,206,917 | +1.07(+3.17%) |
May 03, 2023 | 33.16 | 34.03 | 32.87 | 33.71 | 8,322,966 | +0.44(+1.31%) |
May 02, 2023 | 34.03 | 34.05 | 32.71 | 33.28 | 10,387,259 | -1.22(-3.55%) |
May 01, 2023 | 34.72 | 34.86 | 34.26 | 34.50 | 5,580,431 | -0.22(-0.64%) |
Apr 28, 2023 | 33.71 | 34.86 | 33.65 | 34.72 | 9,200,519 | +0.94(+2.79%) |
Apr 27, 2023 | 33.37 | 33.85 | 33.08 | 33.78 | 9,507,392 | +0.51(+1.52%) |
Apr 26, 2023 | 33.99 | 34.17 | 33.18 | 33.28 | 9,042,018 | +0.52(+1.57%) |
Apr 25, 2023 | 32.92 | 33.31 | 32.60 | 32.76 | 12,194,446 | -0.95(-2.83%) |
Apr 24, 2023 | 34.31 | 34.36 | 33.21 | 33.71 | 15,925,150 | -0.92(-2.67%) |
Apr 21, 2023 | 34.51 | 34.76 | 34.23 | 34.64 | 10,411,999 | -0.54(-1.55%) |
Apr 20, 2023 | 35.44 | 35.74 | 34.97 | 35.18 | 12,975,153 | -0.88(-2.45%) |
Apr 19, 2023 | 35.79 | 36.10 | 35.64 | 36.07 | 8,637,528 | -0.61(-1.67%) |
Apr 18, 2023 | 37.23 | 37.35 | 36.48 | 36.68 | 9,822,600 | -0.32(-0.85%) |
Apr 17, 2023 | 36.80 | 37.11 | 36.50 | 36.99 | 11,235,951 | +1.17(+3.27%) |
Apr 14, 2023 | 36.26 | 36.50 | 35.43 | 35.82 | 11,014,950 | -0.58(-1.60%) |
Apr 13, 2023 | 36.62 | 36.68 | 36.02 | 36.41 | 13,177,844 | +0.49(+1.35%) |
Apr 12, 2023 | 37.92 | 38.09 | 35.84 | 35.92 | 23,159,458 | -2.96(-7.63%) |
Apr 11, 2023 | 39.41 | 39.61 | 38.85 | 38.89 | 10,353,579 | +0.03(+0.07%) |
Apr 10, 2023 | 38.28 | 38.86 | 37.96 | 38.86 | 7,965,503 | -0.77(-1.94%) |
Apr 06, 2023 | 39.37 | 39.78 | 38.74 | 39.62 | 7,377,305 | +0.25(+0.64%) |
Apr 05, 2023 | 39.99 | 40.06 | 38.97 | 39.37 | 7,912,972 | -0.70(-1.75%) |
Apr 04, 2023 | 40.35 | 40.64 | 39.66 | 40.07 | 9,299,258 | -0.54(-1.32%) |