Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 40.10 | 40.31 | 39.43 | 39.45 | 242,604 | -0.29(-0.72%) |
Jun 29, 2023 | 39.13 | 39.77 | 39.04 | 39.74 | 164,862 | +0.46(+1.16%) |
Jun 28, 2023 | 39.30 | 39.41 | 39.01 | 39.28 | 269,389 | +0.07(+0.18%) |
Jun 27, 2023 | 38.76 | 39.42 | 38.57 | 39.22 | 153,922 | +0.53(+1.38%) |
Jun 26, 2023 | 39.01 | 39.44 | 38.38 | 38.68 | 159,578 | -0.15(-0.38%) |
Jun 23, 2023 | 39.49 | 39.90 | 38.77 | 38.83 | 623,849 | -1.01(-2.53%) |
Jun 22, 2023 | 39.92 | 40.20 | 39.57 | 39.84 | 280,501 | -0.08(-0.20%) |
Jun 21, 2023 | 38.80 | 40.13 | 38.57 | 39.92 | 299,679 | +1.05(+2.70%) |
Jun 20, 2023 | 38.99 | 39.13 | 38.66 | 38.87 | 218,602 | -0.45(-1.16%) |
Jun 16, 2023 | 39.92 | 40.13 | 39.01 | 39.32 | 1,040,901 | -0.35(-0.87%) |
Jun 15, 2023 | 39.05 | 39.69 | 38.41 | 39.67 | 716,142 | +4.60(+13.11%) |
May 08, 2023 | 35.51 | 35.62 | 34.82 | 35.07 | 272,000 | -0.35(-0.98%) |
May 05, 2023 | 35.28 | 35.69 | 34.93 | 35.42 | 306,714 | +0.69(+1.99%) |
May 04, 2023 | 34.98 | 34.98 | 33.99 | 34.73 | 480,891 | -0.32(-0.90%) |
May 03, 2023 | 36.31 | 36.33 | 34.91 | 35.04 | 610,219 | -1.26(-3.46%) |
May 02, 2023 | 35.77 | 36.95 | 34.46 | 36.30 | 699,413 | -1.53(-4.05%) |
May 01, 2023 | 37.65 | 38.57 | 37.42 | 37.83 | 376,264 | +0.14(+0.37%) |
Apr 28, 2023 | 37.13 | 37.87 | 37.13 | 37.69 | 181,740 | +0.43(+1.17%) |
Apr 27, 2023 | 36.80 | 37.29 | 36.66 | 37.26 | 156,430 | +0.63(+1.73%) |
Apr 26, 2023 | 36.75 | 36.80 | 36.37 | 36.63 | 247,757 | -0.55(-1.49%) |
Apr 25, 2023 | 37.28 | 37.66 | 36.99 | 37.18 | 299,210 | -0.53(-1.42%) |
Apr 24, 2023 | 37.42 | 37.96 | 37.42 | 37.71 | 183,789 | +0.38(+1.01%) |
Apr 21, 2023 | 37.86 | 37.87 | 37.18 | 37.34 | 114,556 | -0.60(-1.59%) |
Apr 20, 2023 | 37.89 | 38.04 | 37.58 | 37.94 | 193,299 | -0.04(-0.10%) |
Apr 19, 2023 | 37.66 | 38.20 | 37.36 | 37.98 | 393,708 | +0.11(+0.29%) |
Apr 18, 2023 | 38.34 | 38.48 | 37.60 | 37.87 | 155,576 | -0.43(-1.11%) |
Apr 17, 2023 | 38.18 | 38.53 | 37.96 | 38.30 | 257,636 | +0.14(+0.36%) |
Apr 14, 2023 | 38.52 | 38.96 | 38.01 | 38.16 | 148,473 | -0.38(-0.98%) |
Apr 13, 2023 | 38.76 | 38.95 | 38.11 | 38.53 | 174,010 | -0.21(-0.54%) |
Apr 12, 2023 | 38.35 | 38.97 | 38.08 | 38.74 | 198,116 | +0.74(+1.95%) |
Apr 11, 2023 | 38.45 | 38.66 | 37.96 | 38.00 | 246,971 | -0.28(-0.72%) |
Apr 10, 2023 | 37.93 | 38.68 | 37.93 | 38.28 | 505,380 | +0.17(+0.44%) |
Apr 06, 2023 | 38.84 | 38.84 | 37.97 | 38.11 | 304,317 | -0.56(-1.46%) |
Apr 05, 2023 | 38.92 | 38.99 | 38.14 | 38.67 | 473,917 | -0.39(-0.99%) |
Apr 04, 2023 | 40.72 | 40.72 | 38.74 | 39.06 | 372,299 | -1.68(-4.13%) |