Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 33.62 | 33.73 | 32.96 | 33.56 | 5,080,909 | +0.17(+0.50%) |
Jun 29, 2023 | 33.14 | 33.59 | 32.72 | 33.40 | 5,477,591 | +0.10(+0.30%) |
Jun 28, 2023 | 33.63 | 33.66 | 33.03 | 33.30 | 3,694,074 | -0.76(-2.24%) |
Jun 27, 2023 | 33.13 | 34.15 | 32.67 | 34.06 | 4,175,250 | +1.42(+4.36%) |
Jun 26, 2023 | 32.43 | 33.17 | 32.43 | 32.63 | 3,344,761 | +0.15(+0.46%) |
Jun 23, 2023 | 32.38 | 32.94 | 32.20 | 32.49 | 5,557,366 | -0.56(-1.71%) |
Jun 22, 2023 | 33.44 | 33.58 | 32.46 | 33.05 | 7,407,628 | -1.48(-4.30%) |
Jun 21, 2023 | 33.34 | 34.75 | 33.22 | 34.53 | 4,959,769 | +0.68(+2.02%) |
Jun 20, 2023 | 34.21 | 34.50 | 33.52 | 33.85 | 5,433,141 | -1.38(-3.93%) |
Jun 16, 2023 | 35.58 | 35.65 | 34.42 | 35.24 | 5,876,090 | -0.35(-0.97%) |
Jun 15, 2023 | 35.29 | 35.77 | 34.97 | 35.58 | 4,258,338 | -0.74(-2.04%) |
May 08, 2023 | 37.45 | 37.69 | 36.20 | 36.32 | 3,801,465 | +0.66(+1.85%) |
May 05, 2023 | 34.77 | 35.86 | 34.40 | 35.66 | 3,923,131 | +1.75(+5.15%) |
May 04, 2023 | 34.19 | 34.62 | 33.49 | 33.92 | 3,664,181 | -0.63(-1.83%) |
May 03, 2023 | 35.13 | 35.76 | 34.39 | 34.55 | 3,610,372 | -0.65(-1.85%) |
May 02, 2023 | 35.97 | 36.23 | 34.67 | 35.20 | 3,979,887 | -1.57(-4.27%) |
May 01, 2023 | 37.15 | 37.19 | 36.28 | 36.77 | 2,767,344 | +0.13(+0.35%) |
Apr 28, 2023 | 35.59 | 36.73 | 35.29 | 36.64 | 3,887,472 | +0.86(+2.40%) |
Apr 27, 2023 | 35.08 | 35.99 | 34.93 | 35.78 | 3,902,697 | +0.81(+2.31%) |
Apr 26, 2023 | 35.59 | 35.71 | 34.55 | 34.97 | 4,892,525 | -0.30(-0.84%) |
Apr 25, 2023 | 36.40 | 36.40 | 35.24 | 35.27 | 6,449,466 | -2.26(-6.02%) |
Apr 24, 2023 | 37.47 | 38.02 | 37.05 | 37.53 | 5,098,278 | -0.12(-0.31%) |
Apr 21, 2023 | 39.29 | 39.29 | 36.91 | 37.65 | 9,305,333 | -2.04(-5.15%) |
Apr 20, 2023 | 39.46 | 41.66 | 39.09 | 39.69 | 9,556,488 | -0.98(-2.40%) |
Apr 19, 2023 | 40.41 | 41.39 | 39.95 | 40.67 | 6,024,807 | -0.92(-2.21%) |
Apr 18, 2023 | 40.81 | 41.62 | 40.45 | 41.58 | 3,802,785 | +1.33(+3.31%) |
Apr 17, 2023 | 39.77 | 40.27 | 39.55 | 40.25 | 2,876,974 | +0.39(+0.99%) |
Apr 14, 2023 | 40.79 | 40.87 | 39.45 | 39.86 | 3,422,791 | -0.53(-1.32%) |
Apr 13, 2023 | 39.84 | 40.79 | 39.58 | 40.39 | 4,140,444 | +1.28(+3.28%) |
Apr 12, 2023 | 40.63 | 40.69 | 38.84 | 39.11 | 5,326,978 | -0.98(-2.44%) |
Apr 11, 2023 | 39.97 | 40.63 | 39.61 | 40.08 | 4,339,757 | +0.84(+2.14%) |
Apr 10, 2023 | 38.63 | 39.61 | 38.48 | 39.24 | 2,484,379 | +0.61(+1.58%) |
Apr 06, 2023 | 38.59 | 38.76 | 37.57 | 38.63 | 5,386,052 | -0.27(-0.68%) |
Apr 05, 2023 | 39.28 | 39.56 | 38.20 | 38.90 | 4,307,222 | -0.90(-2.26%) |
Apr 04, 2023 | 40.88 | 40.88 | 38.78 | 39.80 | 4,647,828 | -1.41(-3.42%) |