Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 36.10 | 36.33 | 35.68 | 36.21 | 5,175,223 | +0.21(+0.59%) |
Jun 29, 2023 | 35.41 | 36.12 | 35.26 | 35.99 | 4,835,249 | +0.59(+1.67%) |
Jun 28, 2023 | 35.27 | 35.76 | 34.79 | 35.40 | 8,481,486 | -0.03(-0.08%) |
Jun 27, 2023 | 35.11 | 35.73 | 34.51 | 35.43 | 9,853,294 | +0.66(+1.89%) |
Jun 26, 2023 | 34.02 | 34.95 | 33.81 | 34.77 | 10,510,254 | +1.18(+3.52%) |
Jun 23, 2023 | 34.08 | 34.80 | 33.32 | 33.59 | 11,207,446 | -0.22(-0.66%) |
Jun 22, 2023 | 34.12 | 34.46 | 33.52 | 33.82 | 9,632,682 | +1.01(+3.07%) |
Jun 21, 2023 | 32.30 | 33.05 | 31.90 | 32.81 | 3,442,337 | +0.35(+1.07%) |
Jun 20, 2023 | 33.01 | 33.30 | 32.42 | 32.46 | 4,741,139 | -0.58(-1.76%) |
Jun 16, 2023 | 33.54 | 33.60 | 33.00 | 33.04 | 11,709,070 | -0.24(-0.73%) |
Jun 15, 2023 | 33.21 | 33.46 | 32.98 | 33.28 | 4,199,234 | +0.03(+0.09%) |
Jun 14, 2023 | 33.46 | 33.66 | 32.90 | 33.25 | 2,668,176 | -0.01(-0.03%) |
Jun 13, 2023 | 33.19 | 33.28 | 32.72 | 33.26 | 3,385,580 | +0.07(+0.20%) |
Jun 12, 2023 | 32.92 | 33.61 | 32.80 | 33.20 | 3,216,772 | +0.19(+0.59%) |
Jun 09, 2023 | 33.01 | 33.11 | 32.56 | 33.00 | 2,215,495 | +0.13(+0.38%) |
Jun 08, 2023 | 33.08 | 33.13 | 32.49 | 32.88 | 3,415,247 | -0.12(-0.35%) |
Jun 07, 2023 | 32.11 | 33.03 | 31.84 | 32.99 | 5,836,611 | +1.09(+3.43%) |
Jun 06, 2023 | 32.21 | 32.50 | 31.90 | 31.90 | 3,884,644 | -0.17(-0.54%) |
Jun 05, 2023 | 32.35 | 33.11 | 32.01 | 32.07 | 3,995,920 | -0.17(-0.54%) |
Jun 02, 2023 | 31.14 | 32.31 | 30.68 | 32.25 | 6,967,536 | +0.87(+2.78%) |
Jun 01, 2023 | 33.34 | 33.34 | 31.08 | 31.38 | 7,973,138 | -1.35(-4.11%) |
May 31, 2023 | 32.82 | 33.02 | 31.86 | 32.72 | 16,707,780 | -0.25(-0.76%) |
May 30, 2023 | 33.08 | 33.30 | 32.73 | 32.97 | 4,625,089 | +0.11(+0.32%) |
May 26, 2023 | 32.42 | 32.87 | 31.88 | 32.87 | 6,818,010 | +0.46(+1.43%) |
May 25, 2023 | 32.88 | 32.88 | 31.90 | 32.40 | 5,293,685 | -0.51(-1.56%) |
May 24, 2023 | 32.64 | 33.10 | 32.17 | 32.92 | 3,751,805 | +0.17(+0.53%) |
May 23, 2023 | 32.99 | 32.99 | 32.47 | 32.74 | 5,690,823 | -0.21(-0.65%) |
May 22, 2023 | 32.52 | 33.15 | 32.25 | 32.95 | 5,074,422 | +0.52(+1.61%) |
May 19, 2023 | 32.56 | 33.12 | 32.23 | 32.43 | 2,857,008 | +0.03(+0.09%) |
May 18, 2023 | 32.04 | 32.46 | 31.61 | 32.40 | 3,722,795 | +0.05(+0.15%) |
May 17, 2023 | 32.79 | 32.79 | 31.70 | 32.35 | 6,440,361 | -0.10(-0.30%) |
May 16, 2023 | 33.01 | 33.20 | 32.32 | 32.45 | 8,579,573 | -0.26(-0.80%) |
May 15, 2023 | 34.00 | 34.06 | 31.83 | 32.71 | 13,161,577 | +0.96(+3.02%) |
May 12, 2023 | 30.08 | 32.01 | 29.65 | 31.75 | 7,895,751 | +1.69(+5.64%) |
May 11, 2023 | 31.05 | 31.06 | 29.88 | 30.06 | 5,449,015 | -1.07(-3.45%) |
May 10, 2023 | 30.60 | 31.27 | 30.34 | 31.13 | 5,926,724 | +0.82(+2.72%) |
May 09, 2023 | 30.16 | 30.64 | 30.08 | 30.31 | 6,038,850 | -0.01(-0.03%) |
May 08, 2023 | 30.47 | 30.63 | 30.08 | 30.32 | 5,912,309 | +0.03(+0.10%) |
May 05, 2023 | 30.52 | 30.62 | 29.87 | 30.29 | 6,131,345 | -0.10(-0.32%) |
May 04, 2023 | 31.97 | 32.24 | 29.55 | 30.39 | 11,406,366 | -1.99(-6.16%) |
May 03, 2023 | 32.54 | 33.05 | 32.26 | 32.38 | 3,967,506 | +0.11(+0.33%) |
May 02, 2023 | 32.91 | 32.91 | 31.96 | 32.28 | 3,717,728 | -0.65(-1.97%) |
May 01, 2023 | 32.98 | 33.36 | 32.79 | 32.92 | 2,477,168 | -0.16(-0.50%) |
Apr 28, 2023 | 32.44 | 33.13 | 32.44 | 33.09 | 1,963,271 | +0.46(+1.42%) |
Apr 27, 2023 | 32.04 | 32.70 | 32.04 | 32.63 | 2,604,349 | +0.64(+2.01%) |
Apr 26, 2023 | 32.35 | 32.53 | 31.89 | 31.99 | 3,600,795 | -0.63(-1.94%) |
Apr 25, 2023 | 33.40 | 33.49 | 32.56 | 32.62 | 2,297,121 | -0.90(-2.69%) |
Apr 24, 2023 | 32.92 | 33.55 | 32.64 | 33.52 | 2,607,834 | +0.57(+1.74%) |
Apr 21, 2023 | 33.15 | 33.23 | 32.72 | 32.94 | 1,907,362 | -0.16(-0.49%) |
Apr 20, 2023 | 33.37 | 33.43 | 33.07 | 33.11 | 2,221,520 | -0.26(-0.78%) |
Apr 19, 2023 | 33.03 | 33.52 | 32.74 | 33.36 | 3,756,835 | +0.17(+0.52%) |
Apr 18, 2023 | 33.66 | 33.72 | 32.90 | 33.19 | 5,391,989 | -0.43(-1.28%) |
Apr 17, 2023 | 33.99 | 34.00 | 33.32 | 33.62 | 6,960,832 | -0.10(-0.28%) |
Apr 14, 2023 | 34.06 | 34.46 | 33.46 | 33.72 | 3,594,386 | -0.67(-1.95%) |
Apr 13, 2023 | 34.16 | 34.61 | 34.00 | 34.39 | 3,024,991 | +0.14(+0.42%) |
Apr 12, 2023 | 34.32 | 34.78 | 34.13 | 34.25 | 3,104,618 | +0.08(+0.22%) |
Apr 11, 2023 | 33.92 | 34.42 | 33.82 | 34.17 | 2,490,897 | +0.48(+1.42%) |
Apr 10, 2023 | 33.19 | 33.80 | 33.07 | 33.69 | 1,958,618 | +0.34(+1.03%) |
Apr 06, 2023 | 33.15 | 33.41 | 33.02 | 33.35 | 2,370,989 | +0.39(+1.19%) |
Apr 05, 2023 | 32.08 | 32.99 | 31.96 | 32.95 | 2,080,514 | +0.82(+2.56%) |
Apr 04, 2023 | 32.32 | 32.42 | 31.64 | 32.13 | 2,441,933 | -0.31(-0.94%) |