Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 39.94 | 40.06 | 39.28 | 39.40 | 722,219 | -0.23(-0.59%) |
Jun 29, 2023 | 38.66 | 39.65 | 38.66 | 39.63 | 464,884 | +0.89(+2.29%) |
Jun 28, 2023 | 38.33 | 38.84 | 38.07 | 38.74 | 551,881 | +0.39(+1.02%) |
Jun 27, 2023 | 37.54 | 38.40 | 36.96 | 38.35 | 474,439 | +0.91(+2.43%) |
Jun 26, 2023 | 37.24 | 38.09 | 37.21 | 37.44 | 542,421 | -0.06(-0.16%) |
Jun 23, 2023 | 37.96 | 38.11 | 37.15 | 37.50 | 1,337,739 | -1.20(-3.10%) |
Jun 22, 2023 | 39.25 | 39.38 | 38.64 | 38.70 | 547,304 | -0.58(-1.47%) |
Jun 21, 2023 | 39.63 | 39.75 | 39.28 | 39.28 | 646,603 | -0.36(-0.91%) |
Jun 20, 2023 | 40.17 | 40.17 | 39.21 | 39.64 | 584,768 | -0.59(-1.46%) |
Jun 16, 2023 | 40.85 | 40.85 | 39.81 | 40.23 | 1,904,789 | -0.41(-1.01%) |
Jun 15, 2023 | 40.34 | 40.74 | 39.92 | 40.64 | 588,620 | -0.06(-0.14%) |
Jun 14, 2023 | 41.25 | 41.57 | 40.49 | 40.70 | 896,595 | -0.20(-0.48%) |
Jun 13, 2023 | 40.69 | 41.01 | 40.26 | 40.89 | 676,180 | +0.40(+0.98%) |
Jun 12, 2023 | 39.86 | 40.68 | 39.51 | 40.50 | 812,993 | +0.98(+2.47%) |
Jun 09, 2023 | 39.25 | 39.74 | 39.07 | 39.52 | 615,395 | +0.15(+0.39%) |
Jun 08, 2023 | 39.19 | 39.46 | 38.67 | 39.37 | 634,267 | +0.11(+0.27%) |
Jun 07, 2023 | 39.71 | 40.33 | 39.20 | 39.26 | 965,630 | -0.23(-0.59%) |
Jun 06, 2023 | 38.15 | 39.56 | 38.00 | 39.49 | 830,197 | +1.37(+3.60%) |
Jun 05, 2023 | 37.50 | 38.21 | 37.20 | 38.12 | 706,522 | +0.04(+0.10%) |
Jun 02, 2023 | 36.94 | 38.21 | 36.84 | 38.08 | 663,719 | +1.80(+4.95%) |
Jun 01, 2023 | 35.49 | 36.49 | 35.01 | 36.28 | 680,417 | +1.04(+2.96%) |
May 31, 2023 | 35.61 | 35.75 | 34.48 | 35.24 | 961,882 | -0.49(-1.38%) |
May 30, 2023 | 36.75 | 36.98 | 35.69 | 35.73 | 504,539 | -0.92(-2.50%) |
May 26, 2023 | 36.10 | 36.88 | 35.95 | 36.65 | 658,932 | +0.55(+1.53%) |
May 25, 2023 | 35.85 | 36.22 | 35.59 | 36.10 | 945,544 | +0.45(+1.27%) |
May 24, 2023 | 35.42 | 35.86 | 35.25 | 35.65 | 1,065,668 | -0.10(-0.27%) |
May 23, 2023 | 35.19 | 35.89 | 34.74 | 35.74 | 1,343,152 | +0.62(+1.76%) |
May 22, 2023 | 35.53 | 35.89 | 35.06 | 35.12 | 1,078,786 | -0.43(-1.22%) |
May 19, 2023 | 36.77 | 37.02 | 35.54 | 35.56 | 775,949 | -1.13(-3.08%) |
May 18, 2023 | 35.77 | 36.76 | 35.62 | 36.69 | 788,944 | +0.76(+2.12%) |
May 17, 2023 | 35.19 | 36.51 | 35.16 | 35.93 | 746,184 | +1.07(+3.08%) |
May 16, 2023 | 34.94 | 35.22 | 34.40 | 34.85 | 854,280 | +0.00(+0.00%) |
May 15, 2023 | 34.20 | 34.88 | 34.05 | 34.85 | 803,344 | +0.65(+1.89%) |
May 12, 2023 | 34.62 | 34.85 | 33.99 | 34.21 | 547,074 | -0.39(-1.12%) |
May 11, 2023 | 34.20 | 34.66 | 34.05 | 34.59 | 607,296 | +0.07(+0.20%) |
May 10, 2023 | 35.51 | 35.80 | 34.11 | 34.52 | 656,699 | -0.74(-2.11%) |
May 09, 2023 | 34.47 | 35.30 | 34.20 | 35.27 | 668,878 | +0.64(+1.84%) |
May 08, 2023 | 35.11 | 35.41 | 34.39 | 34.63 | 736,969 | -0.09(-0.25%) |
May 05, 2023 | 34.78 | 35.03 | 34.32 | 34.72 | 612,395 | +0.82(+2.42%) |
May 04, 2023 | 35.43 | 35.49 | 33.75 | 33.90 | 658,645 | -1.49(-4.21%) |
May 03, 2023 | 36.05 | 36.58 | 35.32 | 35.38 | 727,497 | -0.74(-2.06%) |
May 02, 2023 | 36.55 | 36.76 | 35.51 | 36.13 | 788,168 | -0.80(-2.17%) |
May 01, 2023 | 36.89 | 37.56 | 36.89 | 36.93 | 776,393 | -0.05(-0.13%) |
Apr 28, 2023 | 36.35 | 37.33 | 36.29 | 36.98 | 908,071 | +0.39(+1.06%) |
Apr 27, 2023 | 36.46 | 36.89 | 36.03 | 36.59 | 1,350,261 | +0.14(+0.37%) |
Apr 26, 2023 | 39.62 | 39.62 | 35.86 | 36.46 | 1,773,181 | -1.54(-4.04%) |
Apr 25, 2023 | 38.43 | 38.70 | 37.99 | 37.99 | 722,303 | -0.71(-1.85%) |
Apr 24, 2023 | 38.05 | 38.88 | 37.94 | 38.71 | 625,422 | +0.60(+1.57%) |
Apr 21, 2023 | 38.51 | 38.51 | 37.90 | 38.11 | 491,512 | -0.27(-0.71%) |
Apr 20, 2023 | 38.22 | 38.63 | 38.07 | 38.38 | 530,640 | -0.11(-0.28%) |
Apr 19, 2023 | 38.36 | 38.81 | 38.29 | 38.49 | 518,034 | +0.02(+0.05%) |
Apr 18, 2023 | 38.31 | 38.89 | 38.15 | 38.47 | 461,596 | +0.56(+1.48%) |
Apr 17, 2023 | 37.65 | 38.14 | 37.36 | 37.91 | 677,581 | -0.23(-0.61%) |
Apr 14, 2023 | 37.97 | 38.42 | 37.60 | 38.14 | 512,515 | +0.20(+0.53%) |
Apr 13, 2023 | 37.10 | 38.04 | 36.99 | 37.94 | 585,214 | +1.09(+2.96%) |
Apr 12, 2023 | 37.80 | 37.88 | 36.81 | 36.84 | 623,729 | -0.68(-1.80%) |
Apr 11, 2023 | 36.86 | 37.80 | 36.83 | 37.52 | 613,792 | +0.87(+2.37%) |
Apr 10, 2023 | 36.40 | 37.21 | 36.32 | 36.65 | 426,989 | +0.02(+0.05%) |
Apr 06, 2023 | 36.69 | 36.77 | 36.22 | 36.63 | 495,866 | +0.15(+0.42%) |
Apr 05, 2023 | 36.45 | 36.58 | 36.06 | 36.48 | 659,525 | -0.31(-0.84%) |
Apr 04, 2023 | 37.21 | 37.21 | 36.25 | 36.79 | 568,367 | -0.33(-0.89%) |