Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 40.33 | 40.40 | 40.15 | 40.24 | 878,752 | +0.17(+0.42%) |
Jun 29, 2023 | 39.98 | 40.24 | 39.88 | 40.07 | 887,810 | +0.22(+0.54%) |
Jun 28, 2023 | 39.71 | 39.96 | 39.44 | 39.86 | 1,110,139 | -0.08(-0.21%) |
Jun 27, 2023 | 39.73 | 40.02 | 39.64 | 39.94 | 1,554,871 | +0.39(+0.98%) |
Jun 26, 2023 | 38.79 | 39.70 | 38.77 | 39.56 | 1,494,747 | +0.88(+2.27%) |
Jun 23, 2023 | 38.88 | 38.88 | 38.61 | 38.68 | 7,800,465 | -0.54(-1.37%) |
Jun 22, 2023 | 39.53 | 39.61 | 39.14 | 39.21 | 972,583 | -0.49(-1.23%) |
Jun 21, 2023 | 39.87 | 40.03 | 39.61 | 39.70 | 844,582 | -0.17(-0.42%) |
Jun 20, 2023 | 40.49 | 40.72 | 39.83 | 39.87 | 1,862,694 | -0.91(-2.24%) |
Jun 16, 2023 | 40.66 | 41.05 | 40.53 | 40.78 | 3,200,336 | +0.24(+0.59%) |
Jun 15, 2023 | 40.05 | 40.59 | 39.90 | 40.54 | 1,694,224 | +2.11(+5.48%) |
May 08, 2023 | 38.77 | 38.84 | 38.32 | 38.44 | 892,275 | +0.10(+0.27%) |
May 05, 2023 | 37.62 | 38.42 | 37.53 | 38.34 | 1,667,964 | +1.49(+4.04%) |
May 04, 2023 | 37.12 | 37.38 | 36.61 | 36.85 | 2,480,591 | -0.56(-1.51%) |
May 03, 2023 | 37.38 | 37.90 | 37.27 | 37.41 | 1,234,300 | +0.05(+0.12%) |
May 02, 2023 | 38.41 | 38.41 | 36.90 | 37.37 | 2,039,329 | -1.22(-3.16%) |
May 01, 2023 | 38.76 | 39.06 | 38.53 | 38.59 | 1,237,989 | -0.17(-0.43%) |
Apr 28, 2023 | 38.25 | 38.76 | 38.11 | 38.75 | 942,203 | +0.23(+0.60%) |
Apr 27, 2023 | 38.22 | 38.54 | 38.17 | 38.52 | 1,010,075 | +0.60(+1.58%) |
Apr 26, 2023 | 37.63 | 38.30 | 37.56 | 37.92 | 1,352,573 | +0.30(+0.81%) |
Apr 25, 2023 | 38.73 | 38.83 | 37.60 | 37.62 | 1,372,567 | -1.53(-3.92%) |
Apr 24, 2023 | 39.29 | 39.33 | 38.97 | 39.15 | 698,393 | -0.26(-0.66%) |
Apr 21, 2023 | 39.72 | 39.81 | 39.10 | 39.41 | 1,501,191 | -0.47(-1.18%) |
Apr 20, 2023 | 39.84 | 40.17 | 39.75 | 39.88 | 704,340 | -0.29(-0.71%) |
Apr 19, 2023 | 40.01 | 40.17 | 39.81 | 40.17 | 966,208 | +0.07(+0.18%) |
Apr 18, 2023 | 40.12 | 40.31 | 40.05 | 40.09 | 794,499 | +0.09(+0.23%) |
Apr 17, 2023 | 39.90 | 40.01 | 39.46 | 40.00 | 1,373,527 | -0.06(-0.16%) |
Apr 14, 2023 | 40.32 | 40.59 | 39.97 | 40.06 | 791,059 | +0.09(+0.23%) |
Apr 13, 2023 | 39.83 | 40.03 | 39.71 | 39.97 | 834,736 | +0.31(+0.79%) |
Apr 12, 2023 | 39.78 | 40.05 | 39.56 | 39.66 | 1,094,944 | +0.08(+0.21%) |
Apr 11, 2023 | 39.40 | 39.70 | 39.30 | 39.57 | 674,859 | +0.39(+0.99%) |
Apr 10, 2023 | 38.81 | 39.20 | 38.75 | 39.19 | 677,620 | +0.11(+0.28%) |
Apr 06, 2023 | 38.97 | 39.13 | 38.63 | 39.08 | 651,217 | +0.06(+0.14%) |
Apr 05, 2023 | 39.07 | 39.26 | 38.87 | 39.02 | 995,842 | -0.22(-0.56%) |
Apr 04, 2023 | 40.00 | 40.08 | 39.14 | 39.24 | 960,840 | -0.49(-1.23%) |