Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 37.05 | 37.28 | 36.77 | 37.27 | 693,682 | +0.63(+1.73%) |
Jun 29, 2023 | 36.42 | 36.65 | 36.15 | 36.64 | 645,308 | +0.02(+0.07%) |
Jun 28, 2023 | 36.83 | 36.83 | 36.40 | 36.61 | 330,170 | -0.59(-1.58%) |
Jun 27, 2023 | 37.03 | 37.26 | 36.88 | 37.20 | 319,019 | +0.10(+0.26%) |
Jun 26, 2023 | 36.57 | 37.20 | 36.57 | 37.10 | 288,284 | +0.59(+1.60%) |
Jun 23, 2023 | 36.76 | 36.76 | 35.65 | 36.52 | 612,234 | -1.04(-2.76%) |
Jun 22, 2023 | 37.74 | 37.82 | 37.42 | 37.55 | 187,886 | -0.19(-0.49%) |
Jun 21, 2023 | 37.14 | 37.94 | 37.11 | 37.74 | 277,312 | +0.18(+0.47%) |
Jun 20, 2023 | 38.01 | 38.01 | 37.18 | 37.56 | 611,095 | -1.07(-2.78%) |
Jun 16, 2023 | 39.10 | 39.12 | 38.54 | 38.63 | 2,016,627 | -0.15(-0.38%) |
Jun 15, 2023 | 38.20 | 39.30 | 38.20 | 38.78 | 1,910,545 | +0.43(+1.12%) |
Jun 14, 2023 | 38.08 | 38.76 | 38.00 | 38.35 | 777,787 | +0.92(+2.45%) |
Jun 13, 2023 | 37.01 | 37.62 | 37.01 | 37.43 | 558,058 | +0.94(+2.57%) |
Jun 12, 2023 | 36.58 | 36.59 | 36.24 | 36.50 | 255,628 | -0.22(-0.61%) |
Jun 09, 2023 | 36.83 | 36.92 | 36.59 | 36.72 | 197,355 | -0.08(-0.21%) |
Jun 08, 2023 | 36.52 | 36.82 | 36.20 | 36.80 | 252,137 | +0.56(+1.54%) |
Jun 07, 2023 | 36.53 | 36.92 | 36.20 | 36.24 | 299,721 | -0.27(-0.75%) |
Jun 06, 2023 | 35.86 | 36.53 | 35.86 | 36.52 | 309,059 | +0.57(+1.58%) |
Jun 05, 2023 | 36.23 | 36.32 | 35.67 | 35.95 | 410,991 | -0.51(-1.39%) |
Jun 02, 2023 | 36.23 | 36.66 | 36.23 | 36.46 | 944,882 | +1.49(+4.27%) |
Jun 01, 2023 | 34.00 | 35.20 | 34.00 | 34.96 | 886,877 | +1.17(+3.47%) |
May 31, 2023 | 33.92 | 33.99 | 33.38 | 33.79 | 594,723 | -0.42(-1.23%) |
May 30, 2023 | 34.67 | 34.83 | 33.99 | 34.21 | 1,126,151 | -0.58(-1.66%) |
May 26, 2023 | 34.79 | 34.92 | 34.46 | 34.79 | 492,968 | +0.70(+2.06%) |
May 25, 2023 | 34.37 | 34.38 | 34.01 | 34.08 | 224,779 | -0.20(-0.57%) |
May 24, 2023 | 34.97 | 35.00 | 34.16 | 34.28 | 375,761 | -0.85(-2.42%) |
May 23, 2023 | 35.78 | 35.78 | 35.06 | 35.13 | 296,303 | -0.95(-2.63%) |
May 22, 2023 | 36.11 | 36.24 | 35.99 | 36.08 | 216,189 | -0.08(-0.22%) |
May 19, 2023 | 36.49 | 36.49 | 36.07 | 36.15 | 267,984 | +0.01(+0.03%) |
May 18, 2023 | 36.39 | 36.39 | 35.83 | 36.14 | 414,797 | -0.63(-1.70%) |
May 17, 2023 | 37.12 | 37.17 | 36.50 | 36.77 | 277,654 | +0.20(+0.53%) |
May 16, 2023 | 36.96 | 37.03 | 36.50 | 36.57 | 1,624,306 | -0.79(-2.12%) |
May 15, 2023 | 36.69 | 37.40 | 36.59 | 37.37 | 2,150,898 | +1.11(+3.07%) |
May 12, 2023 | 36.08 | 36.26 | 35.88 | 36.25 | 296,535 | +0.10(+0.27%) |
May 11, 2023 | 37.05 | 37.05 | 36.03 | 36.15 | 665,642 | -2.10(-5.49%) |
May 10, 2023 | 39.21 | 39.27 | 37.86 | 38.25 | 418,696 | -1.06(-2.71%) |
May 09, 2023 | 39.10 | 39.46 | 38.88 | 39.32 | 231,999 | -0.21(-0.54%) |
May 08, 2023 | 39.65 | 39.72 | 39.31 | 39.53 | 332,229 | +0.38(+0.97%) |
May 05, 2023 | 38.40 | 39.19 | 38.20 | 39.15 | 292,683 | +1.30(+3.43%) |
May 04, 2023 | 38.02 | 38.19 | 37.66 | 37.85 | 313,779 | -0.17(-0.44%) |
May 03, 2023 | 38.21 | 38.26 | 37.89 | 38.02 | 311,564 | -0.04(-0.10%) |
May 02, 2023 | 38.24 | 38.24 | 37.73 | 38.06 | 267,795 | -0.52(-1.34%) |
May 01, 2023 | 39.11 | 39.29 | 38.54 | 38.58 | 318,134 | +0.01(+0.03%) |
Apr 28, 2023 | 38.29 | 38.64 | 38.19 | 38.57 | 197,599 | -0.01(-0.03%) |
Apr 27, 2023 | 38.13 | 38.63 | 37.97 | 38.58 | 227,642 | +0.58(+1.52%) |
Apr 26, 2023 | 38.30 | 38.62 | 37.89 | 38.00 | 398,586 | +0.32(+0.86%) |
Apr 25, 2023 | 38.10 | 38.14 | 37.52 | 37.68 | 532,332 | -1.42(-3.62%) |
Apr 24, 2023 | 39.01 | 39.11 | 38.75 | 39.09 | 767,596 | -0.15(-0.37%) |
Apr 21, 2023 | 39.65 | 39.82 | 38.84 | 39.24 | 1,117,139 | -1.03(-2.55%) |
Apr 20, 2023 | 40.61 | 40.90 | 40.05 | 40.27 | 771,528 | -0.51(-1.25%) |
Apr 19, 2023 | 41.06 | 41.07 | 40.74 | 40.77 | 650,744 | -0.58(-1.39%) |
Apr 18, 2023 | 41.03 | 41.45 | 40.74 | 41.35 | 420,855 | +0.84(+2.07%) |
Apr 17, 2023 | 40.62 | 40.64 | 40.05 | 40.51 | 4,855,618 | -0.11(-0.26%) |
Apr 14, 2023 | 40.98 | 41.23 | 40.30 | 40.62 | 443,902 | -0.09(-0.22%) |
Apr 13, 2023 | 39.95 | 40.85 | 39.91 | 40.71 | 524,223 | +1.30(+3.30%) |
Apr 12, 2023 | 39.41 | 39.61 | 39.14 | 39.41 | 498,893 | +0.37(+0.95%) |
Apr 11, 2023 | 38.48 | 39.19 | 38.39 | 39.04 | 551,825 | +1.33(+3.52%) |
Apr 10, 2023 | 37.62 | 37.77 | 37.36 | 37.71 | 190,436 | -0.03(-0.08%) |
Apr 06, 2023 | 37.58 | 37.89 | 37.33 | 37.74 | 230,762 | +0.24(+0.65%) |
Apr 05, 2023 | 37.56 | 37.65 | 37.09 | 37.49 | 471,585 | -0.30(-0.80%) |
Apr 04, 2023 | 38.16 | 38.25 | 37.54 | 37.79 | 288,957 | -0.61(-1.58%) |