Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 36.82 | 37.01 | 36.04 | 36.13 | 957,255 | -0.33(-0.91%) |
Jun 29, 2023 | 36.67 | 37.28 | 35.98 | 36.46 | 731,553 | -0.54(-1.46%) |
Jun 28, 2023 | 37.68 | 37.68 | 36.52 | 37.00 | 646,246 | -0.30(-0.80%) |
Jun 27, 2023 | 37.41 | 38.05 | 36.71 | 37.30 | 607,478 | +0.03(+0.08%) |
Jun 26, 2023 | 37.43 | 38.27 | 36.27 | 37.27 | 1,262,868 | +0.04(+0.11%) |
Jun 23, 2023 | 37.82 | 37.88 | 35.98 | 37.23 | 1,593,661 | -0.79(-2.08%) |
Jun 22, 2023 | 37.74 | 38.41 | 37.04 | 38.02 | 1,106,804 | +0.24(+0.64%) |
Jun 21, 2023 | 36.21 | 37.89 | 35.55 | 37.78 | 1,278,821 | +1.46(+4.02%) |
Jun 20, 2023 | 37.04 | 37.10 | 35.88 | 36.32 | 1,083,139 | -1.15(-3.07%) |
Jun 16, 2023 | 39.70 | 39.97 | 37.19 | 37.47 | 1,805,330 | -1.50(-3.85%) |
Jun 15, 2023 | 36.66 | 39.21 | 36.00 | 38.97 | 1,672,259 | +2.14(+5.81%) |
Jun 14, 2023 | 38.05 | 38.58 | 35.91 | 36.83 | 1,169,203 | -1.21(-3.18%) |
Jun 13, 2023 | 38.35 | 39.29 | 37.73 | 38.04 | 710,865 | -0.44(-1.14%) |
Jun 12, 2023 | 38.22 | 38.72 | 37.69 | 38.48 | 1,094,036 | +0.50(+1.32%) |
Jun 09, 2023 | 38.82 | 38.91 | 37.82 | 37.98 | 1,248,052 | -0.73(-1.89%) |
Jun 08, 2023 | 39.43 | 39.83 | 38.18 | 38.71 | 572,640 | -0.78(-1.98%) |
Jun 07, 2023 | 40.35 | 41.50 | 39.20 | 39.49 | 604,822 | -1.01(-2.49%) |
Jun 06, 2023 | 39.70 | 40.96 | 39.70 | 40.50 | 948,936 | +1.09(+2.77%) |
Jun 05, 2023 | 38.40 | 40.03 | 37.82 | 39.41 | 1,325,373 | +1.15(+3.01%) |
Jun 02, 2023 | 37.06 | 38.40 | 36.85 | 38.26 | 1,134,687 | +1.25(+3.38%) |
Jun 01, 2023 | 36.83 | 37.33 | 35.88 | 37.01 | 712,888 | -0.15(-0.40%) |
May 31, 2023 | 37.26 | 38.21 | 35.76 | 37.16 | 1,045,388 | +0.06(+0.16%) |
May 30, 2023 | 38.57 | 39.50 | 37.00 | 37.10 | 880,595 | -1.36(-3.54%) |
May 26, 2023 | 38.04 | 41.63 | 37.53 | 38.46 | 1,767,924 | +0.06(+0.16%) |
May 25, 2023 | 41.13 | 41.13 | 37.37 | 38.40 | 3,638,690 | -5.44(-12.41%) |
May 24, 2023 | 45.29 | 45.52 | 43.65 | 43.84 | 1,027,334 | -1.86(-4.07%) |
May 23, 2023 | 45.97 | 46.35 | 44.57 | 45.70 | 628,452 | -0.21(-0.47%) |
May 22, 2023 | 45.17 | 46.47 | 45.17 | 45.91 | 380,138 | +0.76(+1.67%) |
May 19, 2023 | 44.78 | 45.57 | 43.78 | 45.16 | 1,419,326 | +0.37(+0.83%) |
May 18, 2023 | 46.70 | 46.70 | 42.99 | 44.79 | 718,680 | -1.68(-3.62%) |
May 17, 2023 | 47.71 | 48.11 | 46.35 | 46.47 | 751,627 | -1.20(-2.52%) |
May 16, 2023 | 48.72 | 48.72 | 46.80 | 47.67 | 1,023,940 | -1.77(-3.58%) |
May 15, 2023 | 49.91 | 51.13 | 49.15 | 49.44 | 787,731 | -0.05(-0.10%) |
May 12, 2023 | 48.60 | 49.64 | 47.45 | 49.49 | 971,800 | +1.37(+2.85%) |
May 11, 2023 | 47.77 | 48.40 | 46.48 | 48.12 | 1,013,959 | +0.22(+0.46%) |
May 10, 2023 | 46.17 | 48.67 | 44.43 | 47.90 | 1,221,808 | +0.59(+1.25%) |
May 09, 2023 | 45.88 | 47.82 | 45.13 | 47.31 | 1,065,431 | +0.94(+2.03%) |
May 08, 2023 | 45.50 | 46.66 | 45.12 | 46.37 | 613,852 | +0.41(+0.89%) |
May 05, 2023 | 45.42 | 46.13 | 44.77 | 45.96 | 751,142 | +0.95(+2.11%) |
May 04, 2023 | 44.89 | 46.11 | 44.06 | 45.01 | 838,757 | -0.23(-0.51%) |
May 03, 2023 | 44.00 | 46.51 | 43.82 | 45.24 | 975,831 | +1.23(+2.79%) |
May 02, 2023 | 45.70 | 45.91 | 43.72 | 44.01 | 966,349 | -1.87(-4.08%) |
May 01, 2023 | 44.16 | 46.74 | 44.16 | 45.88 | 774,326 | +1.57(+3.54%) |
Apr 28, 2023 | 43.65 | 45.00 | 42.86 | 44.31 | 626,981 | +0.69(+1.58%) |
Apr 27, 2023 | 43.71 | 44.00 | 42.65 | 43.62 | 1,053,134 | +0.53(+1.23%) |
Apr 26, 2023 | 42.96 | 43.46 | 42.30 | 43.09 | 766,730 | -0.16(-0.37%) |
Apr 25, 2023 | 43.31 | 44.54 | 42.72 | 43.25 | 1,137,092 | -0.09(-0.21%) |
Apr 24, 2023 | 42.67 | 43.54 | 42.33 | 43.34 | 744,041 | +0.71(+1.67%) |
Apr 21, 2023 | 41.16 | 42.67 | 41.02 | 42.63 | 997,112 | +1.53(+3.72%) |
Apr 20, 2023 | 42.04 | 42.30 | 40.66 | 41.10 | 849,882 | -1.40(-3.29%) |
Apr 19, 2023 | 41.50 | 44.03 | 40.77 | 42.50 | 1,218,465 | +0.65(+1.55%) |
Apr 18, 2023 | 42.08 | 42.27 | 41.24 | 41.85 | 1,404,456 | -0.39(-0.92%) |
Apr 17, 2023 | 39.42 | 42.26 | 39.27 | 42.24 | 2,000,252 | +2.99(+7.62%) |
Apr 14, 2023 | 39.84 | 40.16 | 38.50 | 39.25 | 903,416 | -0.59(-1.48%) |
Apr 13, 2023 | 39.38 | 41.45 | 39.08 | 39.84 | 933,329 | +0.74(+1.89%) |
Apr 12, 2023 | 39.69 | 40.36 | 38.98 | 39.10 | 846,707 | -0.08(-0.20%) |
Apr 11, 2023 | 37.62 | 39.38 | 37.62 | 39.18 | 789,285 | +1.73(+4.62%) |
Apr 10, 2023 | 38.07 | 38.20 | 36.63 | 37.45 | 772,361 | -1.01(-2.63%) |
Apr 06, 2023 | 37.18 | 38.49 | 36.73 | 38.46 | 707,176 | +1.36(+3.67%) |
Apr 05, 2023 | 37.00 | 37.94 | 36.73 | 37.10 | 743,238 | -0.24(-0.64%) |
Apr 04, 2023 | 39.00 | 39.08 | 35.84 | 37.34 | 799,258 | -1.33(-3.44%) |