Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 33.66 | 33.83 | 33.37 | 33.75 | 9,512,725 | +0.23(+0.68%) |
Jun 29, 2023 | 33.10 | 33.53 | 33.00 | 33.53 | 6,375,752 | +0.28(+0.83%) |
Jun 28, 2023 | 33.14 | 33.29 | 33.04 | 33.25 | 9,399,120 | +0.12(+0.36%) |
Jun 27, 2023 | 32.80 | 33.31 | 32.16 | 33.13 | 8,978,496 | +0.36(+1.09%) |
Jun 26, 2023 | 32.47 | 32.93 | 32.41 | 32.77 | 8,551,626 | +0.37(+1.13%) |
Jun 23, 2023 | 32.45 | 32.56 | 32.29 | 32.41 | 13,764,475 | -0.37(-1.12%) |
Jun 22, 2023 | 32.72 | 32.81 | 32.53 | 32.77 | 6,287,312 | -0.02(-0.06%) |
Jun 21, 2023 | 32.44 | 32.87 | 32.21 | 32.79 | 8,969,299 | +0.22(+0.67%) |
Jun 20, 2023 | 32.88 | 33.03 | 32.52 | 32.58 | 9,527,345 | -0.30(-0.90%) |
Jun 16, 2023 | 33.33 | 33.41 | 32.78 | 32.87 | 30,357,728 | -0.36(-1.07%) |
Jun 15, 2023 | 32.77 | 33.24 | 32.65 | 33.23 | 11,462,377 | +0.48(+1.45%) |
Jun 14, 2023 | 32.47 | 33.16 | 32.38 | 32.75 | 14,545,652 | +0.43(+1.32%) |
Jun 13, 2023 | 32.23 | 32.63 | 32.06 | 32.33 | 16,432,596 | +0.26(+0.80%) |
Jun 12, 2023 | 31.96 | 32.16 | 31.41 | 32.07 | 11,889,712 | +0.09(+0.28%) |
Jun 09, 2023 | 32.22 | 32.39 | 31.82 | 31.98 | 9,320,620 | -0.25(-0.77%) |
Jun 08, 2023 | 32.26 | 32.32 | 31.73 | 32.23 | 8,751,412 | -0.02(-0.06%) |
Jun 07, 2023 | 31.62 | 32.29 | 31.49 | 32.25 | 12,617,293 | +0.63(+2.00%) |
Jun 06, 2023 | 31.73 | 31.75 | 31.47 | 31.62 | 11,097,151 | -0.19(-0.59%) |
Jun 05, 2023 | 31.65 | 31.87 | 31.61 | 31.80 | 10,510,918 | +0.21(+0.66%) |
Jun 02, 2023 | 31.29 | 31.86 | 31.21 | 31.60 | 10,848,105 | +0.53(+1.72%) |
Jun 01, 2023 | 30.82 | 31.12 | 30.73 | 31.06 | 17,626,098 | +0.70(+2.31%) |
May 31, 2023 | 30.65 | 30.65 | 30.11 | 30.36 | 14,168,315 | -0.30(-0.97%) |
May 30, 2023 | 30.41 | 30.80 | 30.09 | 30.66 | 9,172,395 | +0.27(+0.88%) |
May 26, 2023 | 30.50 | 30.58 | 30.21 | 30.39 | 12,466,052 | -0.11(-0.36%) |
May 25, 2023 | 30.28 | 30.65 | 30.13 | 30.50 | 11,951,499 | +0.03(+0.10%) |
May 24, 2023 | 31.05 | 31.07 | 30.22 | 30.47 | 16,449,969 | -0.71(-2.28%) |
May 23, 2023 | 31.26 | 31.54 | 31.04 | 31.18 | 11,350,697 | -0.29(-0.91%) |
May 22, 2023 | 32.54 | 32.62 | 31.09 | 31.46 | 14,214,102 | -0.40(-1.27%) |
May 19, 2023 | 32.11 | 32.23 | 31.56 | 31.87 | 9,901,433 | -0.08(-0.25%) |
May 18, 2023 | 31.41 | 31.97 | 31.13 | 31.95 | 10,697,715 | +0.43(+1.38%) |
May 17, 2023 | 31.34 | 31.71 | 31.28 | 31.51 | 16,966,868 | +0.27(+0.85%) |
May 16, 2023 | 31.46 | 31.53 | 31.22 | 31.25 | 7,909,692 | -0.33(-1.03%) |
May 15, 2023 | 31.42 | 31.78 | 31.37 | 31.57 | 6,932,269 | +0.19(+0.60%) |
May 12, 2023 | 31.37 | 31.61 | 31.19 | 31.39 | 7,011,139 | +0.03(+0.09%) |
May 11, 2023 | 31.32 | 31.47 | 31.05 | 31.36 | 7,023,335 | -0.02(-0.06%) |
May 10, 2023 | 31.81 | 31.89 | 30.97 | 31.38 | 10,114,626 | -0.21(-0.66%) |
May 09, 2023 | 31.26 | 31.64 | 31.01 | 31.58 | 9,206,906 | +0.14(+0.44%) |
May 08, 2023 | 31.56 | 31.81 | 31.25 | 31.44 | 9,061,954 | +0.02(+0.06%) |
May 05, 2023 | 31.14 | 31.59 | 30.99 | 31.42 | 8,986,103 | +0.54(+1.76%) |
May 04, 2023 | 30.42 | 30.94 | 30.37 | 30.88 | 12,524,257 | +0.37(+1.23%) |
May 03, 2023 | 30.72 | 31.06 | 30.48 | 30.51 | 8,667,848 | -0.14(-0.45%) |
May 02, 2023 | 30.87 | 30.91 | 30.27 | 30.65 | 9,982,767 | -0.23(-0.73%) |
May 01, 2023 | 30.23 | 31.12 | 30.22 | 30.87 | 11,449,663 | +0.65(+2.15%) |
Apr 28, 2023 | 29.95 | 30.54 | 29.92 | 30.22 | 12,203,745 | +0.25(+0.82%) |
Apr 27, 2023 | 29.79 | 30.11 | 29.52 | 29.97 | 14,359,149 | +0.25(+0.83%) |
Apr 26, 2023 | 30.16 | 30.37 | 29.60 | 29.73 | 14,313,474 | -0.75(-2.46%) |
Apr 25, 2023 | 30.64 | 30.72 | 30.25 | 30.48 | 13,812,652 | -0.47(-1.53%) |
Apr 24, 2023 | 31.37 | 31.40 | 30.75 | 30.95 | 14,864,386 | -0.43(-1.38%) |
Apr 21, 2023 | 31.46 | 31.83 | 30.98 | 31.39 | 25,409,470 | +1.00(+3.28%) |
Apr 20, 2023 | 30.06 | 30.78 | 30.06 | 30.39 | 22,213,602 | +0.25(+0.82%) |
Apr 19, 2023 | 29.88 | 30.19 | 29.82 | 30.14 | 9,982,638 | +0.15(+0.49%) |
Apr 18, 2023 | 30.02 | 30.31 | 29.92 | 29.99 | 12,897,777 | -0.04(-0.13%) |
Apr 17, 2023 | 30.18 | 30.31 | 29.85 | 30.03 | 16,551,782 | -0.03(-0.10%) |
Apr 14, 2023 | 30.08 | 30.31 | 29.83 | 30.06 | 16,959,380 | +0.06(+0.20%) |
Apr 13, 2023 | 29.79 | 30.05 | 29.53 | 30.00 | 11,964,828 | +0.26(+0.86%) |
Apr 12, 2023 | 30.01 | 30.06 | 29.69 | 29.75 | 12,026,709 | -0.15(-0.50%) |
Apr 11, 2023 | 29.67 | 30.01 | 29.67 | 29.90 | 13,655,011 | +0.32(+1.07%) |
Apr 10, 2023 | 29.42 | 29.63 | 29.35 | 29.58 | 16,954,458 | -0.03(-0.10%) |
Apr 06, 2023 | 28.94 | 29.69 | 28.75 | 29.61 | 18,627,374 | +0.72(+2.49%) |
Apr 05, 2023 | 29.07 | 29.28 | 28.77 | 28.89 | 13,223,840 | -0.22(-0.75%) |
Apr 04, 2023 | 29.54 | 29.60 | 28.96 | 29.11 | 10,891,578 | -0.34(-1.14%) |