Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 38.23 | 38.87 | 38.16 | 38.74 | 917,129 | +0.60(+1.57%) |
Jun 29, 2023 | 37.66 | 38.39 | 37.56 | 38.14 | 1,310,556 | +0.40(+1.06%) |
Jun 28, 2023 | 37.52 | 37.74 | 37.30 | 37.74 | 727,446 | +0.16(+0.42%) |
Jun 27, 2023 | 37.34 | 37.79 | 37.17 | 37.58 | 446,999 | +0.37(+0.99%) |
Jun 26, 2023 | 36.59 | 37.27 | 36.59 | 37.21 | 602,616 | +0.49(+1.33%) |
Jun 23, 2023 | 36.51 | 36.82 | 36.32 | 36.72 | 596,908 | -0.04(-0.11%) |
Jun 22, 2023 | 37.04 | 37.35 | 36.62 | 36.76 | 643,968 | -0.37(-1.00%) |
Jun 21, 2023 | 37.08 | 37.23 | 36.59 | 37.13 | 496,588 | -0.06(-0.16%) |
Jun 20, 2023 | 37.05 | 37.32 | 36.76 | 37.19 | 600,594 | -0.03(-0.08%) |
Jun 16, 2023 | 37.43 | 37.75 | 36.97 | 37.22 | 697,471 | -0.18(-0.48%) |
Jun 15, 2023 | 37.38 | 37.62 | 36.79 | 37.40 | 577,460 | -0.02(-0.05%) |
Jun 14, 2023 | 36.98 | 37.78 | 36.98 | 37.42 | 807,372 | +0.43(+1.16%) |
Jun 13, 2023 | 37.91 | 37.91 | 36.74 | 36.99 | 1,090,861 | -0.83(-2.19%) |
Jun 12, 2023 | 37.31 | 37.82 | 37.07 | 37.82 | 684,036 | +0.62(+1.66%) |
Jun 09, 2023 | 37.09 | 37.21 | 36.34 | 37.20 | 727,337 | +0.30(+0.81%) |
Jun 08, 2023 | 36.61 | 37.21 | 36.54 | 36.90 | 639,263 | +0.25(+0.68%) |
Jun 07, 2023 | 37.12 | 37.27 | 36.28 | 36.65 | 887,594 | -0.58(-1.56%) |
Jun 06, 2023 | 37.22 | 37.97 | 37.09 | 37.23 | 548,780 | -0.18(-0.48%) |
Jun 05, 2023 | 37.47 | 37.96 | 37.34 | 37.41 | 776,573 | -0.04(-0.11%) |
Jun 02, 2023 | 37.11 | 37.95 | 36.77 | 37.45 | 893,510 | +0.60(+1.63%) |
Jun 01, 2023 | 36.25 | 36.92 | 35.69 | 36.85 | 827,878 | +0.77(+2.13%) |
May 31, 2023 | 36.76 | 36.88 | 35.98 | 36.08 | 1,743,242 | -0.71(-1.93%) |
May 30, 2023 | 36.77 | 37.13 | 36.50 | 36.79 | 884,816 | +0.25(+0.68%) |
May 26, 2023 | 36.32 | 36.72 | 36.27 | 36.54 | 771,445 | +0.23(+0.63%) |
May 25, 2023 | 36.33 | 36.57 | 36.14 | 36.31 | 928,964 | +0.11(+0.30%) |
May 24, 2023 | 36.34 | 36.50 | 36.02 | 36.20 | 1,003,833 | -0.45(-1.23%) |
May 23, 2023 | 36.91 | 37.17 | 36.44 | 36.65 | 1,380,989 | -0.39(-1.05%) |
May 22, 2023 | 37.20 | 37.40 | 36.97 | 37.04 | 794,745 | -0.15(-0.40%) |
May 19, 2023 | 37.44 | 37.46 | 36.98 | 37.19 | 1,824,001 | -0.03(-0.08%) |
May 18, 2023 | 35.92 | 37.31 | 35.78 | 37.22 | 4,124,520 | -0.09(-0.24%) |
May 17, 2023 | 37.54 | 37.55 | 36.80 | 37.31 | 450,394 | -0.07(-0.19%) |
May 16, 2023 | 37.39 | 37.71 | 37.16 | 37.38 | 485,169 | -0.16(-0.43%) |
May 15, 2023 | 37.61 | 38.00 | 37.41 | 37.54 | 847,563 | -0.11(-0.29%) |
May 12, 2023 | 37.89 | 38.09 | 37.17 | 37.65 | 633,008 | -0.16(-0.42%) |
May 11, 2023 | 37.56 | 37.90 | 37.35 | 37.81 | 1,011,403 | +0.25(+0.66%) |
May 10, 2023 | 37.88 | 38.20 | 37.23 | 37.56 | 1,026,326 | +0.23(+0.62%) |
May 09, 2023 | 36.34 | 37.49 | 35.95 | 37.33 | 1,531,580 | +0.86(+2.35%) |
May 08, 2023 | 35.61 | 36.50 | 35.61 | 36.47 | 780,961 | +0.95(+2.67%) |
May 05, 2023 | 35.72 | 36.00 | 35.35 | 35.52 | 1,028,914 | +0.10(+0.28%) |
May 04, 2023 | 36.51 | 36.88 | 35.10 | 35.42 | 1,064,694 | -1.17(-3.19%) |
May 03, 2023 | 36.80 | 37.15 | 36.53 | 36.59 | 1,401,209 | -0.14(-0.38%) |
May 02, 2023 | 36.52 | 36.93 | 36.37 | 36.73 | 1,285,904 | +0.15(+0.41%) |
May 01, 2023 | 36.20 | 36.69 | 35.88 | 36.58 | 1,554,534 | +0.34(+0.94%) |
Apr 28, 2023 | 34.76 | 36.46 | 34.56 | 36.24 | 3,333,517 | +2.61(+7.75%) |
Apr 27, 2023 | 33.63 | 33.73 | 32.88 | 33.64 | 1,222,636 | +0.26(+0.78%) |
Apr 26, 2023 | 34.15 | 34.25 | 33.26 | 33.38 | 1,094,407 | -0.91(-2.65%) |
Apr 25, 2023 | 34.80 | 34.95 | 34.13 | 34.29 | 1,308,372 | -0.75(-2.14%) |
Apr 24, 2023 | 35.02 | 35.50 | 34.91 | 35.03 | 1,345,471 | +0.17(+0.49%) |
Apr 21, 2023 | 34.96 | 34.98 | 34.68 | 34.86 | 1,454,480 | +0.04(+0.11%) |
Apr 20, 2023 | 34.65 | 34.97 | 34.52 | 34.83 | 1,279,829 | +0.13(+0.37%) |
Apr 19, 2023 | 34.04 | 34.74 | 34.02 | 34.70 | 1,160,190 | +0.30(+0.87%) |
Apr 18, 2023 | 34.62 | 34.81 | 34.10 | 34.40 | 670,655 | -0.10(-0.29%) |
Apr 17, 2023 | 34.69 | 34.92 | 34.30 | 34.50 | 1,025,190 | -0.14(-0.40%) |
Apr 14, 2023 | 35.17 | 35.33 | 34.46 | 34.64 | 836,883 | -0.64(-1.80%) |
Apr 13, 2023 | 34.88 | 35.40 | 34.88 | 35.27 | 985,165 | +0.39(+1.12%) |
Apr 12, 2023 | 34.80 | 35.83 | 34.52 | 34.88 | 1,138,908 | +0.36(+1.04%) |
Apr 11, 2023 | 34.12 | 34.64 | 34.12 | 34.52 | 786,452 | +0.36(+1.05%) |
Apr 10, 2023 | 33.79 | 34.18 | 33.67 | 34.16 | 696,243 | +0.17(+0.50%) |
Apr 06, 2023 | 33.89 | 34.23 | 33.82 | 33.99 | 1,177,403 | +0.21(+0.62%) |
Apr 05, 2023 | 33.89 | 34.25 | 33.67 | 33.78 | 631,668 | -0.30(-0.88%) |
Apr 04, 2023 | 34.50 | 34.64 | 33.75 | 34.08 | 693,294 | -0.38(-1.10%) |