Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 38.80 | 38.93 | 38.30 | 38.32 | 1,143,978 | -0.17(-0.44%) |
Jun 29, 2023 | 38.05 | 39.03 | 38.05 | 38.49 | 1,923,009 | +0.68(+1.80%) |
Jun 28, 2023 | 37.48 | 38.20 | 37.11 | 37.81 | 701,619 | +0.43(+1.15%) |
Jun 27, 2023 | 36.80 | 37.53 | 36.33 | 37.38 | 500,793 | +0.94(+2.58%) |
Jun 26, 2023 | 36.20 | 36.88 | 36.13 | 36.44 | 711,910 | +0.31(+0.86%) |
Jun 23, 2023 | 36.06 | 36.35 | 35.66 | 36.13 | 1,436,872 | -0.83(-2.25%) |
Jun 22, 2023 | 37.36 | 37.54 | 36.79 | 36.96 | 1,048,526 | -0.65(-1.73%) |
Jun 21, 2023 | 38.27 | 38.27 | 37.58 | 37.61 | 1,832,411 | -0.78(-2.03%) |
Jun 20, 2023 | 38.76 | 38.76 | 38.06 | 38.39 | 469,668 | -0.78(-1.99%) |
Jun 16, 2023 | 40.57 | 40.57 | 38.75 | 39.17 | 1,558,552 | -0.50(-1.26%) |
Jun 15, 2023 | 39.04 | 39.70 | 39.01 | 39.67 | 722,272 | +0.23(+0.58%) |
Jun 14, 2023 | 40.03 | 40.66 | 38.89 | 39.44 | 959,930 | -0.25(-0.63%) |
Jun 13, 2023 | 38.48 | 39.87 | 38.48 | 39.69 | 797,356 | +1.45(+3.79%) |
Jun 12, 2023 | 37.92 | 38.61 | 37.63 | 38.24 | 743,705 | +0.60(+1.59%) |
Jun 09, 2023 | 37.59 | 37.98 | 37.13 | 37.64 | 679,339 | +0.26(+0.70%) |
Jun 08, 2023 | 37.14 | 37.62 | 36.98 | 37.38 | 963,553 | +0.61(+1.66%) |
Jun 07, 2023 | 35.80 | 37.00 | 35.77 | 36.77 | 1,048,802 | +1.22(+3.43%) |
Jun 06, 2023 | 34.54 | 35.90 | 34.38 | 35.55 | 706,543 | +1.00(+2.89%) |
Jun 05, 2023 | 35.18 | 35.57 | 34.41 | 34.55 | 584,854 | -1.09(-3.06%) |
Jun 02, 2023 | 34.72 | 35.84 | 34.60 | 35.64 | 676,198 | +1.65(+4.85%) |
Jun 01, 2023 | 32.68 | 34.31 | 32.68 | 33.99 | 758,617 | +0.30(+0.89%) |
May 31, 2023 | 34.03 | 34.25 | 33.09 | 33.69 | 544,309 | -0.75(-2.18%) |
May 30, 2023 | 35.16 | 35.44 | 34.24 | 34.44 | 582,820 | -0.57(-1.63%) |
May 26, 2023 | 34.55 | 35.19 | 34.35 | 35.01 | 503,676 | +0.71(+2.07%) |
May 25, 2023 | 34.71 | 35.00 | 33.96 | 34.30 | 324,372 | -0.47(-1.35%) |
May 24, 2023 | 35.23 | 35.25 | 34.34 | 34.77 | 616,445 | -0.96(-2.69%) |
May 23, 2023 | 35.47 | 36.80 | 35.33 | 35.73 | 457,566 | -0.04(-0.11%) |
May 22, 2023 | 35.57 | 35.94 | 35.13 | 35.77 | 397,034 | +0.33(+0.93%) |
May 19, 2023 | 36.33 | 36.33 | 35.03 | 35.44 | 487,757 | -0.56(-1.56%) |
May 18, 2023 | 35.61 | 36.23 | 35.39 | 36.00 | 466,239 | +0.16(+0.45%) |
May 17, 2023 | 35.00 | 36.17 | 34.93 | 35.84 | 924,506 | +1.19(+3.43%) |
May 16, 2023 | 34.86 | 35.13 | 34.55 | 34.65 | 568,602 | -0.70(-1.98%) |
May 15, 2023 | 35.11 | 35.43 | 34.78 | 35.35 | 733,649 | +0.26(+0.74%) |
May 12, 2023 | 35.89 | 35.89 | 34.70 | 35.09 | 683,515 | -0.57(-1.60%) |
May 11, 2023 | 35.18 | 35.69 | 35.12 | 35.66 | 620,967 | +0.12(+0.34%) |
May 10, 2023 | 36.30 | 36.70 | 35.04 | 35.54 | 676,370 | +0.18(+0.51%) |
May 09, 2023 | 35.62 | 36.11 | 35.20 | 35.36 | 886,583 | -0.50(-1.39%) |
May 08, 2023 | 34.87 | 35.88 | 34.78 | 35.86 | 1,055,300 | +1.10(+3.16%) |
May 05, 2023 | 34.47 | 35.17 | 33.75 | 34.76 | 1,161,702 | +0.95(+2.81%) |
May 04, 2023 | 33.64 | 34.04 | 32.59 | 33.81 | 1,940,365 | -0.51(-1.49%) |
May 03, 2023 | 36.26 | 36.83 | 33.50 | 34.32 | 2,728,648 | -2.84(-7.64%) |
May 02, 2023 | 36.35 | 37.46 | 35.82 | 37.16 | 1,333,442 | +0.35(+0.95%) |
May 01, 2023 | 36.99 | 37.78 | 36.64 | 36.81 | 579,444 | -0.13(-0.35%) |
Apr 28, 2023 | 36.25 | 37.26 | 36.06 | 36.94 | 663,958 | +0.45(+1.23%) |
Apr 27, 2023 | 37.02 | 37.21 | 35.43 | 36.49 | 684,258 | -0.35(-0.95%) |
Apr 26, 2023 | 36.70 | 37.49 | 36.51 | 36.84 | 516,212 | +0.03(+0.08%) |
Apr 25, 2023 | 38.10 | 38.27 | 36.67 | 36.81 | 633,186 | -1.87(-4.83%) |
Apr 24, 2023 | 38.57 | 39.35 | 38.39 | 38.68 | 638,979 | +0.10(+0.26%) |
Apr 21, 2023 | 39.19 | 39.25 | 38.34 | 38.58 | 845,374 | -0.75(-1.91%) |
Apr 20, 2023 | 38.23 | 39.49 | 38.23 | 39.33 | 756,958 | +0.12(+0.31%) |
Apr 19, 2023 | 38.52 | 39.44 | 38.36 | 39.21 | 699,194 | -0.01(-0.03%) |
Apr 18, 2023 | 39.00 | 39.36 | 38.63 | 39.22 | 617,000 | +0.63(+1.63%) |
Apr 17, 2023 | 38.69 | 38.81 | 38.04 | 38.59 | 817,990 | -0.19(-0.49%) |
Apr 14, 2023 | 39.07 | 39.60 | 38.44 | 38.78 | 566,769 | -0.17(-0.44%) |
Apr 13, 2023 | 39.20 | 39.25 | 38.46 | 38.95 | 698,025 | +0.22(+0.57%) |
Apr 12, 2023 | 39.62 | 39.90 | 38.59 | 38.73 | 566,317 | -0.26(-0.67%) |
Apr 11, 2023 | 38.78 | 39.44 | 38.57 | 38.99 | 507,450 | +0.39(+1.01%) |
Apr 10, 2023 | 37.44 | 38.66 | 37.13 | 38.60 | 617,742 | +0.78(+2.06%) |
Apr 06, 2023 | 38.43 | 38.51 | 37.76 | 37.82 | 593,913 | -0.54(-1.41%) |
Apr 05, 2023 | 38.76 | 38.76 | 37.75 | 38.36 | 723,823 | -0.91(-2.32%) |
Apr 04, 2023 | 41.08 | 41.08 | 38.80 | 39.27 | 672,089 | -1.68(-4.10%) |