Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 34.22 | 34.23 | 33.94 | 34.02 | 7,254,418 | +0.31(+0.92%) |
Jun 29, 2023 | 33.58 | 33.80 | 33.41 | 33.71 | 5,689,434 | +0.08(+0.23%) |
Jun 28, 2023 | 33.36 | 33.69 | 33.11 | 33.64 | 7,211,046 | +0.04(+0.11%) |
Jun 27, 2023 | 33.69 | 33.72 | 33.32 | 33.60 | 8,141,396 | -0.38(-1.11%) |
Jun 26, 2023 | 33.56 | 34.05 | 33.53 | 33.97 | 6,971,626 | +0.41(+1.24%) |
Jun 23, 2023 | 33.61 | 33.67 | 33.42 | 33.56 | 5,693,577 | -0.41(-1.22%) |
Jun 22, 2023 | 33.82 | 34.06 | 33.73 | 33.97 | 8,870,508 | -0.18(-0.54%) |
Jun 21, 2023 | 33.85 | 34.35 | 33.80 | 34.16 | 4,778,145 | +0.35(+1.03%) |
Jun 20, 2023 | 34.00 | 34.05 | 33.51 | 33.81 | 5,575,255 | -0.27(-0.79%) |
Jun 16, 2023 | 34.19 | 34.25 | 33.98 | 34.08 | 7,114,064 | -0.03(-0.08%) |
Jun 15, 2023 | 33.68 | 34.32 | 33.68 | 34.11 | 14,215,819 | +0.32(+0.94%) |
Jun 14, 2023 | 34.23 | 34.44 | 33.57 | 33.79 | 9,795,380 | -0.03(-0.09%) |
Jun 13, 2023 | 33.99 | 34.39 | 33.77 | 33.82 | 7,464,694 | +0.30(+0.89%) |
Jun 12, 2023 | 33.67 | 33.91 | 33.40 | 33.52 | 8,296,893 | -0.67(-1.97%) |
Jun 09, 2023 | 34.20 | 34.46 | 34.05 | 34.20 | 5,634,196 | -0.33(-0.95%) |
Jun 08, 2023 | 34.55 | 34.59 | 33.98 | 34.52 | 7,458,173 | +0.10(+0.28%) |
Jun 07, 2023 | 33.99 | 34.46 | 33.96 | 34.43 | 8,286,199 | +0.40(+1.16%) |
Jun 06, 2023 | 33.45 | 34.05 | 33.42 | 34.03 | 6,263,697 | -0.04(-0.11%) |
Jun 05, 2023 | 34.56 | 34.63 | 33.96 | 34.07 | 8,199,622 | -0.30(-0.87%) |
Jun 02, 2023 | 34.21 | 34.52 | 34.21 | 34.37 | 9,349,880 | +0.90(+2.68%) |
Jun 01, 2023 | 32.93 | 33.67 | 32.84 | 33.47 | 8,639,140 | +0.97(+3.00%) |
May 31, 2023 | 32.44 | 32.75 | 32.41 | 32.50 | 14,238,156 | -1.23(-3.66%) |
May 30, 2023 | 33.57 | 33.80 | 33.38 | 33.73 | 8,422,689 | -0.54(-1.58%) |
May 26, 2023 | 34.17 | 34.35 | 33.94 | 34.27 | 6,524,279 | +0.18(+0.54%) |
May 25, 2023 | 34.00 | 34.14 | 33.73 | 34.09 | 11,249,696 | -0.66(-1.89%) |
May 24, 2023 | 34.73 | 34.92 | 34.41 | 34.75 | 8,791,422 | -0.13(-0.39%) |
May 23, 2023 | 34.89 | 35.18 | 34.76 | 34.88 | 7,389,424 | +0.28(+0.81%) |
May 22, 2023 | 34.43 | 34.79 | 34.40 | 34.60 | 6,592,054 | -0.13(-0.39%) |
May 19, 2023 | 34.95 | 35.09 | 34.58 | 34.74 | 8,976,390 | +0.07(+0.19%) |
May 18, 2023 | 34.92 | 34.92 | 34.29 | 34.67 | 10,866,757 | -0.04(-0.11%) |
May 17, 2023 | 34.70 | 34.91 | 34.38 | 34.71 | 8,540,315 | +0.44(+1.29%) |
May 16, 2023 | 34.58 | 34.77 | 34.18 | 34.26 | 8,037,894 | -0.63(-1.80%) |
May 15, 2023 | 34.89 | 35.06 | 34.63 | 34.89 | 8,925,154 | +0.37(+1.06%) |
May 12, 2023 | 35.03 | 35.15 | 34.41 | 34.52 | 8,540,182 | -0.15(-0.44%) |
May 11, 2023 | 34.42 | 34.70 | 34.23 | 34.68 | 8,043,197 | -0.37(-1.05%) |
May 10, 2023 | 35.41 | 35.45 | 34.79 | 35.05 | 7,994,985 | -0.23(-0.65%) |
May 09, 2023 | 34.96 | 35.52 | 34.89 | 35.28 | 8,991,586 | -0.04(-0.11%) |
May 08, 2023 | 35.70 | 35.74 | 35.25 | 35.31 | 7,906,060 | -0.10(-0.27%) |
May 05, 2023 | 35.35 | 35.68 | 35.34 | 35.41 | 10,115,614 | +0.97(+2.82%) |
May 04, 2023 | 34.47 | 34.72 | 34.05 | 34.44 | 15,286,213 | -0.33(-0.96%) |
May 03, 2023 | 34.73 | 35.15 | 34.66 | 34.77 | 13,868,504 | -0.31(-0.87%) |
May 02, 2023 | 35.63 | 35.65 | 34.59 | 35.08 | 22,510,530 | -3.08(-8.07%) |
May 01, 2023 | 38.13 | 38.55 | 37.99 | 38.16 | 7,020,078 | -0.26(-0.67%) |
Apr 28, 2023 | 37.57 | 38.59 | 37.41 | 38.41 | 8,583,340 | +0.90(+2.39%) |
Apr 27, 2023 | 37.28 | 37.65 | 37.20 | 37.52 | 5,969,200 | -0.08(-0.20%) |
Apr 26, 2023 | 38.09 | 38.15 | 37.45 | 37.59 | 7,520,550 | -0.14(-0.38%) |
Apr 25, 2023 | 37.99 | 38.01 | 37.33 | 37.74 | 9,758,797 | -0.51(-1.32%) |
Apr 24, 2023 | 37.60 | 38.37 | 37.58 | 38.24 | 7,052,912 | +0.44(+1.16%) |
Apr 21, 2023 | 37.56 | 37.81 | 37.50 | 37.80 | 7,776,523 | -0.21(-0.55%) |
Apr 20, 2023 | 37.61 | 38.02 | 37.60 | 38.01 | 5,784,376 | -0.19(-0.50%) |
Apr 19, 2023 | 37.96 | 38.21 | 37.80 | 38.20 | 7,370,618 | -0.56(-1.45%) |
Apr 18, 2023 | 38.48 | 38.81 | 38.39 | 38.77 | 5,473,988 | +0.21(+0.54%) |
Apr 17, 2023 | 38.78 | 38.79 | 38.41 | 38.56 | 6,461,529 | -0.14(-0.37%) |
Apr 14, 2023 | 38.58 | 38.73 | 38.35 | 38.70 | 6,206,198 | +0.11(+0.30%) |
Apr 13, 2023 | 38.50 | 38.64 | 38.39 | 38.59 | 4,580,619 | +0.25(+0.65%) |
Apr 12, 2023 | 38.46 | 38.62 | 38.27 | 38.34 | 7,149,796 | +0.32(+0.85%) |
Apr 11, 2023 | 38.16 | 38.25 | 37.96 | 38.01 | 5,716,014 | +0.15(+0.40%) |
Apr 10, 2023 | 37.65 | 38.00 | 37.57 | 37.86 | 4,575,282 | +0.18(+0.48%) |
Apr 06, 2023 | 37.97 | 38.02 | 37.62 | 37.68 | 9,329,100 | -0.36(-0.95%) |
Apr 05, 2023 | 38.11 | 38.19 | 37.61 | 38.04 | 12,750,213 | +0.53(+1.42%) |
Apr 04, 2023 | 38.07 | 38.08 | 37.33 | 37.51 | 9,003,867 | -0.39(-1.03%) |