Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 36.30 | 36.53 | 35.88 | 36.41 | 5,146,705 | +0.21(+0.59%) |
Jun 29, 2023 | 35.61 | 36.32 | 35.45 | 36.19 | 4,808,604 | +0.59(+1.67%) |
Jun 28, 2023 | 35.46 | 35.96 | 34.99 | 35.60 | 8,434,749 | -0.03(-0.08%) |
Jun 27, 2023 | 35.31 | 35.93 | 34.70 | 35.63 | 9,798,998 | +0.66(+1.89%) |
Jun 26, 2023 | 34.21 | 35.14 | 33.99 | 34.97 | 10,452,337 | +1.19(+3.52%) |
Jun 23, 2023 | 34.27 | 34.99 | 33.50 | 33.78 | 11,145,688 | -0.22(-0.66%) |
Jun 22, 2023 | 34.30 | 34.66 | 33.70 | 34.00 | 9,579,602 | +1.01(+3.07%) |
Jun 21, 2023 | 32.47 | 33.23 | 32.07 | 32.99 | 3,423,368 | +0.35(+1.07%) |
Jun 20, 2023 | 33.19 | 33.48 | 32.60 | 32.64 | 4,715,013 | -0.58(-1.76%) |
Jun 16, 2023 | 33.73 | 33.79 | 33.19 | 33.22 | 11,644,548 | -0.24(-0.73%) |
Jun 15, 2023 | 33.39 | 33.65 | 33.17 | 33.47 | 4,176,094 | +0.03(+0.09%) |
Jun 14, 2023 | 33.64 | 33.85 | 33.08 | 33.44 | 2,653,473 | -0.01(-0.03%) |
Jun 13, 2023 | 33.37 | 33.47 | 32.90 | 33.45 | 3,366,923 | +0.07(+0.20%) |
Jun 12, 2023 | 33.11 | 33.80 | 32.98 | 33.38 | 3,199,046 | +0.19(+0.59%) |
Jun 09, 2023 | 33.19 | 33.29 | 32.74 | 33.19 | 2,203,287 | +0.13(+0.38%) |
Jun 08, 2023 | 33.26 | 33.31 | 32.67 | 33.06 | 3,396,427 | -0.12(-0.35%) |
Jun 07, 2023 | 32.29 | 33.21 | 32.02 | 33.18 | 5,804,448 | +1.10(+3.43%) |
Jun 06, 2023 | 32.39 | 32.68 | 32.08 | 32.08 | 3,863,238 | -0.18(-0.54%) |
Jun 05, 2023 | 32.53 | 33.29 | 32.19 | 32.25 | 3,973,900 | -0.18(-0.54%) |
Jun 02, 2023 | 31.32 | 32.48 | 30.85 | 32.43 | 6,929,142 | +0.88(+2.78%) |
Jun 01, 2023 | 33.53 | 33.53 | 31.25 | 31.55 | 7,929,203 | -1.35(-4.11%) |
May 31, 2023 | 33.00 | 33.20 | 32.04 | 32.90 | 16,615,713 | -0.25(-0.76%) |
May 30, 2023 | 33.26 | 33.49 | 32.91 | 33.16 | 4,599,603 | +0.11(+0.32%) |
May 26, 2023 | 32.60 | 33.05 | 32.06 | 33.05 | 6,780,440 | +0.47(+1.43%) |
May 25, 2023 | 33.06 | 33.06 | 32.08 | 32.58 | 5,264,515 | -0.52(-1.56%) |
May 24, 2023 | 32.82 | 33.28 | 32.35 | 33.10 | 3,731,131 | +0.18(+0.53%) |
May 23, 2023 | 33.18 | 33.18 | 32.65 | 32.92 | 5,659,463 | -0.21(-0.65%) |
May 22, 2023 | 32.70 | 33.33 | 32.43 | 33.14 | 5,046,459 | +0.53(+1.61%) |
May 19, 2023 | 32.74 | 33.30 | 32.41 | 32.61 | 2,841,265 | +0.03(+0.09%) |
May 18, 2023 | 32.22 | 32.64 | 31.78 | 32.58 | 3,702,281 | +0.05(+0.15%) |
May 17, 2023 | 32.97 | 32.97 | 31.87 | 32.53 | 6,404,872 | -0.10(-0.30%) |
May 16, 2023 | 33.19 | 33.38 | 32.50 | 32.63 | 8,532,296 | -0.26(-0.80%) |
May 15, 2023 | 34.19 | 34.25 | 32.01 | 32.89 | 13,089,051 | +0.96(+3.02%) |
May 12, 2023 | 30.24 | 32.19 | 29.82 | 31.93 | 7,852,242 | +1.70(+5.64%) |
May 11, 2023 | 31.22 | 31.23 | 30.05 | 30.23 | 5,418,989 | -1.08(-3.45%) |
May 10, 2023 | 30.77 | 31.44 | 30.51 | 31.31 | 5,894,065 | +0.83(+2.72%) |
May 09, 2023 | 30.32 | 30.81 | 30.24 | 30.48 | 6,005,573 | -0.01(-0.03%) |
May 08, 2023 | 30.64 | 30.80 | 30.25 | 30.49 | 5,879,730 | +0.03(+0.10%) |
May 05, 2023 | 30.69 | 30.79 | 30.04 | 30.46 | 6,097,558 | -0.10(-0.32%) |
May 04, 2023 | 32.14 | 32.42 | 29.72 | 30.56 | 11,343,512 | -2.01(-6.16%) |
May 03, 2023 | 32.72 | 33.23 | 32.44 | 32.56 | 3,945,643 | +0.11(+0.33%) |
May 02, 2023 | 33.09 | 33.09 | 32.13 | 32.45 | 3,697,241 | -0.65(-1.97%) |
May 01, 2023 | 33.17 | 33.55 | 32.98 | 33.11 | 2,463,518 | -0.17(-0.50%) |
Apr 28, 2023 | 32.62 | 33.31 | 32.62 | 33.27 | 1,952,452 | +0.46(+1.42%) |
Apr 27, 2023 | 32.22 | 32.88 | 32.22 | 32.81 | 2,589,998 | +0.65(+2.01%) |
Apr 26, 2023 | 32.53 | 32.71 | 32.07 | 32.16 | 3,580,953 | -0.64(-1.94%) |
Apr 25, 2023 | 33.59 | 33.67 | 32.74 | 32.80 | 2,284,463 | -0.91(-2.69%) |
Apr 24, 2023 | 33.11 | 33.74 | 32.82 | 33.70 | 2,593,464 | +0.58(+1.74%) |
Apr 21, 2023 | 33.34 | 33.41 | 32.90 | 33.13 | 1,896,852 | -0.16(-0.49%) |
Apr 20, 2023 | 33.56 | 33.62 | 33.25 | 33.29 | 2,209,279 | -0.26(-0.77%) |
Apr 19, 2023 | 33.21 | 33.71 | 32.92 | 33.55 | 3,736,133 | +0.17(+0.52%) |
Apr 18, 2023 | 33.85 | 33.91 | 33.08 | 33.38 | 5,362,276 | -0.43(-1.28%) |
Apr 17, 2023 | 34.18 | 34.19 | 33.51 | 33.81 | 6,922,474 | -0.10(-0.28%) |
Apr 14, 2023 | 34.25 | 34.65 | 33.64 | 33.91 | 3,574,580 | -0.67(-1.95%) |
Apr 13, 2023 | 34.35 | 34.80 | 34.18 | 34.58 | 3,008,321 | +0.14(+0.42%) |
Apr 12, 2023 | 34.51 | 34.97 | 34.32 | 34.44 | 3,087,510 | +0.08(+0.22%) |
Apr 11, 2023 | 34.11 | 34.61 | 34.01 | 34.36 | 2,477,171 | +0.48(+1.42%) |
Apr 10, 2023 | 33.38 | 33.99 | 33.25 | 33.88 | 1,947,825 | +0.35(+1.03%) |
Apr 06, 2023 | 33.34 | 33.60 | 33.20 | 33.53 | 2,357,923 | +0.39(+1.19%) |
Apr 05, 2023 | 32.26 | 33.17 | 32.13 | 33.14 | 2,069,049 | +0.83(+2.56%) |
Apr 04, 2023 | 32.50 | 32.60 | 31.82 | 32.31 | 2,428,477 | -0.31(-0.94%) |