Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 34.23 | 34.70 | 33.89 | 34.14 | 4,245,248 | +0.21(+0.63%) |
Jun 29, 2023 | 33.29 | 33.97 | 33.13 | 33.93 | 2,519,946 | +0.83(+2.51%) |
Jun 28, 2023 | 33.73 | 33.85 | 33.05 | 33.10 | 3,274,631 | -0.79(-2.33%) |
Jun 27, 2023 | 33.36 | 33.93 | 32.50 | 33.89 | 3,673,424 | +0.38(+1.14%) |
Jun 26, 2023 | 33.71 | 34.05 | 33.39 | 33.51 | 3,548,564 | +0.14(+0.41%) |
Jun 23, 2023 | 33.78 | 33.78 | 33.11 | 33.37 | 5,743,288 | -0.86(-2.51%) |
Jun 22, 2023 | 34.55 | 34.75 | 33.79 | 34.23 | 3,060,272 | -0.40(-1.15%) |
Jun 21, 2023 | 33.89 | 34.98 | 33.78 | 34.63 | 4,209,038 | +0.71(+2.10%) |
Jun 20, 2023 | 34.53 | 34.53 | 33.41 | 33.92 | 4,004,567 | -1.02(-2.93%) |
Jun 16, 2023 | 34.56 | 35.05 | 34.01 | 34.94 | 12,568,545 | +0.53(+1.53%) |
Jun 15, 2023 | 34.20 | 34.85 | 34.20 | 34.42 | 3,413,054 | +0.28(+0.83%) |
Jun 14, 2023 | 35.18 | 35.29 | 33.58 | 34.13 | 4,380,279 | -1.24(-3.50%) |
Jun 13, 2023 | 34.95 | 35.70 | 34.63 | 35.37 | 6,430,887 | +0.72(+2.08%) |
Jun 12, 2023 | 33.90 | 35.03 | 33.82 | 34.65 | 4,307,087 | +0.43(+1.25%) |
Jun 09, 2023 | 34.18 | 34.51 | 33.80 | 34.22 | 4,119,868 | +0.15(+0.43%) |
Jun 08, 2023 | 35.27 | 35.69 | 33.59 | 34.08 | 4,699,091 | -1.32(-3.72%) |
Jun 07, 2023 | 34.09 | 35.54 | 34.00 | 35.39 | 4,813,607 | +1.64(+4.86%) |
Jun 06, 2023 | 31.22 | 33.88 | 31.22 | 33.75 | 4,225,946 | +1.33(+4.09%) |
Jun 05, 2023 | 32.53 | 33.03 | 32.05 | 32.43 | 5,040,560 | +0.16(+0.48%) |
Jun 02, 2023 | 31.69 | 32.69 | 31.57 | 32.27 | 4,652,566 | +1.34(+4.32%) |
Jun 01, 2023 | 31.41 | 31.46 | 30.67 | 30.93 | 4,974,864 | -0.24(-0.78%) |
May 31, 2023 | 31.97 | 31.97 | 30.98 | 31.18 | 10,750,580 | -1.16(-3.59%) |
May 30, 2023 | 32.48 | 32.65 | 31.61 | 32.34 | 4,251,360 | -0.52(-1.59%) |
May 26, 2023 | 33.71 | 33.86 | 32.74 | 32.86 | 3,741,126 | -0.27(-0.82%) |
May 25, 2023 | 33.63 | 33.96 | 32.98 | 33.13 | 4,116,769 | -0.96(-2.82%) |
May 24, 2023 | 34.59 | 34.71 | 33.88 | 34.09 | 3,198,448 | -0.50(-1.46%) |
May 23, 2023 | 34.84 | 35.02 | 34.23 | 34.60 | 2,959,936 | -0.29(-0.83%) |
May 22, 2023 | 34.81 | 35.25 | 34.16 | 34.89 | 2,620,376 | +0.21(+0.62%) |
May 19, 2023 | 34.96 | 35.24 | 34.39 | 34.68 | 3,293,026 | -0.03(-0.08%) |
May 18, 2023 | 34.11 | 34.76 | 33.86 | 34.71 | 3,965,416 | +0.54(+1.59%) |
May 17, 2023 | 34.13 | 34.24 | 33.42 | 34.16 | 7,512,829 | -0.03(-0.09%) |
May 16, 2023 | 35.04 | 35.30 | 34.12 | 34.19 | 3,682,857 | -1.30(-3.66%) |
May 15, 2023 | 34.63 | 35.49 | 34.44 | 35.49 | 4,450,451 | +1.21(+3.54%) |
May 12, 2023 | 34.69 | 34.87 | 33.75 | 34.28 | 6,025,127 | -0.58(-1.67%) |
May 11, 2023 | 34.23 | 35.07 | 33.65 | 34.86 | 6,184,584 | -0.92(-2.57%) |
May 10, 2023 | 36.55 | 36.94 | 35.10 | 35.78 | 4,333,751 | -0.26(-0.73%) |
May 09, 2023 | 36.17 | 36.44 | 35.66 | 36.04 | 4,999,013 | -0.63(-1.72%) |
May 08, 2023 | 38.57 | 38.98 | 36.64 | 36.67 | 4,460,141 | -1.25(-3.30%) |
May 05, 2023 | 37.83 | 38.08 | 36.56 | 37.92 | 3,729,153 | +0.50(+1.35%) |
May 04, 2023 | 40.80 | 41.09 | 37.14 | 37.42 | 7,815,374 | -4.15(-9.98%) |
May 03, 2023 | 42.52 | 42.52 | 41.54 | 41.57 | 4,009,042 | -0.45(-1.06%) |
May 02, 2023 | 41.94 | 42.66 | 40.53 | 42.02 | 3,579,678 | -0.25(-0.60%) |
May 01, 2023 | 41.71 | 42.51 | 41.36 | 42.27 | 3,238,576 | +0.72(+1.73%) |
Apr 28, 2023 | 40.62 | 41.68 | 40.23 | 41.55 | 4,642,077 | +0.75(+1.83%) |
Apr 27, 2023 | 41.28 | 41.35 | 40.57 | 40.80 | 3,805,404 | -0.10(-0.24%) |
Apr 26, 2023 | 41.44 | 41.60 | 40.57 | 40.90 | 3,283,046 | -0.48(-1.15%) |
Apr 25, 2023 | 42.21 | 42.38 | 41.02 | 41.38 | 3,845,177 | -1.71(-3.96%) |
Apr 24, 2023 | 42.60 | 43.09 | 42.35 | 43.08 | 4,863,630 | +0.37(+0.86%) |
Apr 21, 2023 | 43.12 | 43.12 | 41.72 | 42.71 | 6,963,900 | -0.75(-1.72%) |
Apr 20, 2023 | 43.54 | 43.96 | 43.24 | 43.46 | 3,544,866 | -0.60(-1.36%) |
Apr 19, 2023 | 44.58 | 44.58 | 43.52 | 44.06 | 6,126,955 | -0.78(-1.73%) |
Apr 18, 2023 | 45.82 | 45.98 | 44.44 | 44.84 | 3,216,941 | -1.18(-2.57%) |
Apr 17, 2023 | 45.61 | 46.14 | 45.61 | 46.02 | 2,116,921 | +0.46(+1.00%) |
Apr 14, 2023 | 46.26 | 47.44 | 45.51 | 45.57 | 2,940,284 | +0.23(+0.51%) |
Apr 13, 2023 | 45.17 | 45.65 | 44.75 | 45.33 | 2,388,933 | -0.01(-0.02%) |
Apr 12, 2023 | 45.67 | 45.67 | 44.70 | 45.34 | 2,631,063 | -0.14(-0.30%) |
Apr 11, 2023 | 43.88 | 45.65 | 43.79 | 45.48 | 5,116,655 | +1.93(+4.43%) |
Apr 10, 2023 | 42.76 | 44.55 | 42.55 | 43.55 | 4,048,647 | +1.20(+2.84%) |
Apr 06, 2023 | 43.26 | 43.28 | 41.95 | 42.35 | 6,579,195 | -2.54(-5.66%) |
Apr 05, 2023 | 44.49 | 44.93 | 43.84 | 44.89 | 4,619,222 | +0.10(+0.22%) |
Apr 04, 2023 | 45.09 | 45.09 | 43.43 | 44.79 | 4,528,662 | -0.36(-0.79%) |