Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 39.29 | 39.55 | 39.18 | 39.35 | 106,079 | +0.20(+0.51%) |
Jun 29, 2023 | 38.73 | 39.20 | 38.73 | 39.15 | 79,330 | +0.45(+1.17%) |
Jun 28, 2023 | 38.30 | 38.72 | 38.22 | 38.70 | 49,151 | +0.34(+0.89%) |
Jun 27, 2023 | 38.15 | 38.42 | 38.05 | 38.36 | 71,028 | +0.17(+0.45%) |
Jun 26, 2023 | 37.59 | 38.36 | 37.59 | 38.19 | 53,876 | +0.64(+1.71%) |
Jun 23, 2023 | 37.86 | 37.88 | 37.53 | 37.54 | 76,300 | -0.45(-1.20%) |
Jun 22, 2023 | 38.19 | 38.19 | 37.91 | 38.00 | 79,356 | -0.39(-1.01%) |
Jun 21, 2023 | 38.10 | 38.57 | 38.07 | 38.39 | 59,653 | +0.18(+0.47%) |
Jun 20, 2023 | 38.43 | 38.43 | 38.08 | 38.21 | 62,264 | -0.39(-1.01%) |
Jun 16, 2023 | 38.53 | 38.75 | 38.49 | 38.59 | 76,306 | +0.02(+0.05%) |
Jun 15, 2023 | 38.24 | 38.66 | 38.24 | 38.58 | 67,985 | +0.44(+1.14%) |
Jun 14, 2023 | 38.41 | 38.60 | 38.04 | 38.14 | 73,009 | -0.10(-0.27%) |
Jun 13, 2023 | 38.33 | 38.82 | 38.24 | 38.24 | 82,061 | +0.05(+0.12%) |
Jun 12, 2023 | 38.24 | 38.34 | 37.99 | 38.20 | 73,312 | -0.21(-0.54%) |
Jun 09, 2023 | 38.95 | 38.95 | 38.40 | 38.41 | 83,725 | -0.53(-1.36%) |
Jun 08, 2023 | 38.86 | 38.98 | 38.47 | 38.94 | 50,542 | +0.05(+0.12%) |
Jun 07, 2023 | 38.35 | 38.89 | 38.35 | 38.89 | 63,459 | +0.62(+1.61%) |
Jun 06, 2023 | 37.88 | 38.28 | 37.87 | 38.27 | 88,570 | +0.22(+0.57%) |
Jun 05, 2023 | 38.37 | 38.61 | 37.98 | 38.06 | 48,970 | -0.22(-0.57%) |
Jun 02, 2023 | 37.47 | 38.27 | 37.44 | 38.27 | 69,253 | +1.11(+2.98%) |
Jun 01, 2023 | 36.50 | 37.27 | 36.50 | 37.17 | 49,276 | +0.63(+1.74%) |
May 31, 2023 | 36.32 | 36.57 | 36.26 | 36.53 | 69,111 | -0.22(-0.59%) |
May 30, 2023 | 36.71 | 36.86 | 36.52 | 36.75 | 67,493 | +0.09(+0.23%) |
May 26, 2023 | 36.70 | 36.78 | 36.45 | 36.66 | 95,506 | -0.08(-0.21%) |
May 25, 2023 | 36.80 | 36.82 | 36.40 | 36.74 | 50,730 | -0.42(-1.12%) |
May 24, 2023 | 37.45 | 37.45 | 36.90 | 37.16 | 59,988 | -0.14(-0.38%) |
May 23, 2023 | 37.18 | 37.46 | 37.06 | 37.30 | 103,161 | +0.10(+0.28%) |
May 22, 2023 | 37.17 | 37.37 | 36.98 | 37.19 | 37,723 | +0.07(+0.18%) |
May 19, 2023 | 37.23 | 37.36 | 37.06 | 37.13 | 73,724 | +0.01(+0.03%) |
May 18, 2023 | 36.75 | 37.18 | 36.62 | 37.12 | 120,686 | +0.27(+0.72%) |
May 17, 2023 | 36.77 | 37.02 | 36.59 | 36.85 | 107,913 | +0.20(+0.54%) |
May 16, 2023 | 37.26 | 37.38 | 36.62 | 36.65 | 156,621 | -0.80(-2.12%) |
May 15, 2023 | 37.40 | 37.57 | 37.06 | 37.45 | 142,536 | +0.31(+0.84%) |
May 12, 2023 | 37.11 | 37.26 | 36.95 | 37.14 | 32,628 | +0.06(+0.15%) |
May 11, 2023 | 37.12 | 37.12 | 36.78 | 37.08 | 78,319 | -0.19(-0.51%) |
May 10, 2023 | 37.64 | 37.64 | 37.01 | 37.27 | 105,600 | -0.10(-0.28%) |
May 09, 2023 | 36.99 | 37.55 | 36.99 | 37.37 | 52,210 | +0.11(+0.30%) |
May 08, 2023 | 37.67 | 37.71 | 37.10 | 37.26 | 45,905 | -0.14(-0.38%) |
May 05, 2023 | 37.01 | 37.60 | 37.01 | 37.40 | 74,633 | +0.81(+2.23%) |
May 04, 2023 | 36.72 | 36.86 | 36.21 | 36.59 | 76,878 | -0.11(-0.30%) |
May 03, 2023 | 36.68 | 37.09 | 36.57 | 36.70 | 293,400 | -0.35(-0.96%) |
May 02, 2023 | 37.80 | 37.80 | 36.51 | 37.05 | 100,834 | -1.01(-2.65%) |
May 01, 2023 | 37.98 | 38.21 | 37.74 | 38.06 | 82,903 | -0.05(-0.12%) |
Apr 28, 2023 | 37.46 | 38.13 | 37.46 | 38.11 | 121,127 | +0.54(+1.44%) |
Apr 27, 2023 | 37.17 | 37.58 | 37.09 | 37.57 | 67,303 | +0.36(+0.98%) |
Apr 26, 2023 | 37.25 | 37.43 | 36.91 | 37.20 | 58,753 | -0.10(-0.28%) |
Apr 25, 2023 | 37.73 | 37.73 | 37.28 | 37.31 | 73,386 | -0.49(-1.31%) |
Apr 24, 2023 | 37.57 | 37.88 | 37.54 | 37.80 | 76,111 | +0.19(+0.50%) |
Apr 21, 2023 | 37.63 | 37.63 | 37.29 | 37.61 | 94,801 | +0.12(+0.32%) |
Apr 20, 2023 | 37.58 | 37.58 | 37.26 | 37.49 | 158,407 | -0.26(-0.69%) |
Apr 19, 2023 | 37.81 | 37.81 | 37.56 | 37.75 | 98,509 | -0.20(-0.52%) |
Apr 18, 2023 | 38.07 | 38.08 | 37.80 | 37.95 | 72,474 | -0.10(-0.27%) |
Apr 17, 2023 | 38.28 | 38.31 | 37.92 | 38.05 | 127,836 | -0.20(-0.51%) |
Apr 14, 2023 | 38.18 | 38.40 | 38.08 | 38.25 | 101,099 | +0.13(+0.34%) |
Apr 13, 2023 | 38.14 | 38.27 | 37.94 | 38.12 | 52,566 | +0.09(+0.25%) |
Apr 12, 2023 | 38.15 | 38.31 | 37.98 | 38.02 | 79,479 | +0.08(+0.22%) |
Apr 11, 2023 | 37.76 | 38.14 | 37.75 | 37.94 | 100,128 | +0.22(+0.59%) |
Apr 10, 2023 | 37.59 | 37.87 | 37.55 | 37.72 | 85,191 | +0.07(+0.20%) |
Apr 06, 2023 | 37.83 | 37.83 | 37.50 | 37.64 | 126,757 | -0.07(-0.17%) |
Apr 05, 2023 | 37.39 | 37.73 | 37.25 | 37.71 | 102,106 | +0.30(+0.80%) |
Apr 04, 2023 | 37.85 | 37.87 | 37.06 | 37.41 | 82,486 | -0.44(-1.16%) |