Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 38.52 | 38.97 | 38.50 | 38.83 | 6,285,025 | +0.60(+1.57%) |
Jun 29, 2023 | 37.94 | 38.43 | 37.81 | 38.23 | 4,772,445 | +0.02(+0.05%) |
Jun 28, 2023 | 38.80 | 38.85 | 38.07 | 38.21 | 4,455,503 | -0.70(-1.79%) |
Jun 27, 2023 | 38.74 | 39.03 | 38.58 | 38.91 | 7,214,437 | +0.24(+0.62%) |
Jun 26, 2023 | 38.21 | 38.84 | 38.04 | 38.67 | 5,019,097 | +0.67(+1.76%) |
Jun 23, 2023 | 38.75 | 38.88 | 37.97 | 38.00 | 7,187,750 | -0.64(-1.65%) |
Jun 22, 2023 | 39.05 | 39.18 | 38.49 | 38.64 | 3,402,875 | -0.35(-0.90%) |
Jun 21, 2023 | 38.64 | 39.00 | 38.14 | 38.99 | 4,759,358 | +0.16(+0.42%) |
Jun 20, 2023 | 39.28 | 39.30 | 38.79 | 38.83 | 5,860,228 | -0.45(-1.14%) |
Jun 16, 2023 | 38.95 | 39.49 | 38.88 | 39.28 | 10,066,222 | +0.37(+0.96%) |
Jun 15, 2023 | 38.49 | 38.99 | 38.37 | 38.91 | 5,998,118 | -1.52(-3.75%) |
May 08, 2023 | 40.52 | 40.95 | 40.29 | 40.42 | 5,024,140 | -0.08(-0.19%) |
May 05, 2023 | 40.25 | 40.68 | 40.15 | 40.50 | 4,073,211 | +0.27(+0.68%) |
May 04, 2023 | 40.09 | 40.71 | 39.25 | 40.23 | 6,688,835 | +0.22(+0.54%) |
May 03, 2023 | 40.52 | 40.86 | 39.89 | 40.01 | 6,494,949 | -0.23(-0.56%) |
May 02, 2023 | 40.79 | 40.97 | 40.06 | 40.24 | 6,542,680 | -0.58(-1.41%) |
May 01, 2023 | 40.12 | 41.02 | 40.07 | 40.81 | 8,663,576 | +0.70(+1.74%) |
Apr 28, 2023 | 40.43 | 40.67 | 40.05 | 40.11 | 12,008,995 | -0.32(-0.79%) |
Apr 27, 2023 | 40.57 | 40.90 | 40.29 | 40.43 | 7,363,083 | -0.01(-0.02%) |
Apr 26, 2023 | 40.94 | 41.15 | 40.27 | 40.44 | 5,675,526 | -0.77(-1.88%) |
Apr 25, 2023 | 40.93 | 41.31 | 40.93 | 41.22 | 3,189,078 | +0.15(+0.37%) |
Apr 24, 2023 | 40.82 | 41.23 | 40.47 | 41.07 | 4,959,316 | +0.22(+0.53%) |
Apr 21, 2023 | 40.85 | 40.94 | 40.48 | 40.85 | 4,687,070 | +0.21(+0.51%) |
Apr 20, 2023 | 40.72 | 40.77 | 40.32 | 40.64 | 4,554,567 | -0.04(-0.09%) |
Apr 19, 2023 | 40.41 | 40.75 | 40.41 | 40.68 | 3,572,885 | +0.18(+0.44%) |
Apr 18, 2023 | 40.45 | 40.68 | 40.25 | 40.50 | 4,648,468 | +0.17(+0.42%) |
Apr 17, 2023 | 40.00 | 40.38 | 39.89 | 40.33 | 6,070,127 | +0.51(+1.28%) |
Apr 14, 2023 | 40.09 | 40.26 | 39.62 | 39.82 | 7,037,041 | -0.72(-1.77%) |
Apr 13, 2023 | 40.59 | 40.67 | 39.65 | 40.54 | 12,761,215 | -0.18(-0.44%) |
Apr 12, 2023 | 40.93 | 41.11 | 40.60 | 40.72 | 8,165,045 | -0.17(-0.42%) |
Apr 11, 2023 | 40.97 | 41.05 | 40.71 | 40.89 | 4,855,587 | +0.00(+0.00%) |
Apr 10, 2023 | 40.58 | 40.90 | 40.10 | 40.89 | 5,295,997 | +0.19(+0.46%) |
Apr 06, 2023 | 40.77 | 40.95 | 40.42 | 40.70 | 9,252,925 | +0.12(+0.30%) |
Apr 05, 2023 | 39.71 | 40.72 | 39.71 | 40.58 | 8,035,776 | +1.01(+2.56%) |
Apr 04, 2023 | 39.47 | 39.76 | 39.33 | 39.56 | 4,371,528 | +0.05(+0.12%) |