Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 36.36 | 37.00 | 36.36 | 36.73 | 1,596,638 | +0.45(+1.24%) |
Jun 29, 2023 | 35.99 | 36.44 | 35.85 | 36.28 | 1,281,793 | +0.30(+0.83%) |
Jun 28, 2023 | 35.52 | 35.99 | 35.13 | 35.98 | 1,215,291 | +0.34(+0.95%) |
Jun 27, 2023 | 35.04 | 35.80 | 35.04 | 35.64 | 1,137,163 | +0.60(+1.71%) |
Jun 26, 2023 | 34.55 | 35.17 | 34.33 | 35.04 | 1,411,347 | +0.55(+1.59%) |
Jun 23, 2023 | 34.47 | 35.49 | 34.27 | 34.49 | 2,310,645 | -0.11(-0.32%) |
Jun 22, 2023 | 33.13 | 34.69 | 33.13 | 34.60 | 2,270,599 | +1.41(+4.25%) |
Jun 21, 2023 | 33.14 | 33.37 | 33.01 | 33.19 | 1,160,572 | +0.09(+0.27%) |
Jun 20, 2023 | 33.80 | 34.24 | 33.06 | 33.10 | 1,864,456 | -0.70(-2.07%) |
Jun 16, 2023 | 34.93 | 34.94 | 33.65 | 33.80 | 2,731,484 | -1.03(-2.96%) |
Jun 15, 2023 | 35.29 | 35.37 | 34.14 | 34.83 | 1,957,696 | -0.45(-1.28%) |
Jun 14, 2023 | 35.01 | 35.31 | 34.68 | 35.28 | 1,722,436 | +0.43(+1.23%) |
Jun 13, 2023 | 34.43 | 35.00 | 34.19 | 34.85 | 1,784,464 | +0.64(+1.87%) |
Jun 12, 2023 | 33.83 | 34.22 | 33.22 | 34.21 | 1,734,987 | +0.30(+0.88%) |
Jun 09, 2023 | 33.53 | 34.40 | 33.53 | 33.91 | 2,164,119 | +0.18(+0.53%) |
Jun 08, 2023 | 33.75 | 33.94 | 33.37 | 33.73 | 1,248,393 | +0.04(+0.12%) |
Jun 07, 2023 | 32.86 | 33.77 | 32.76 | 33.69 | 1,643,578 | +0.70(+2.11%) |
Jun 06, 2023 | 32.49 | 33.22 | 32.17 | 32.99 | 1,573,386 | +0.36(+1.12%) |
Jun 05, 2023 | 32.89 | 33.26 | 32.59 | 32.63 | 1,622,233 | -0.43(-1.30%) |
Jun 02, 2023 | 32.78 | 33.06 | 32.12 | 33.06 | 2,864,154 | +0.28(+0.85%) |
Jun 01, 2023 | 34.38 | 34.41 | 32.67 | 32.78 | 2,237,349 | -1.78(-5.15%) |
May 31, 2023 | 35.46 | 35.96 | 34.35 | 34.56 | 2,094,201 | -0.77(-2.18%) |
May 30, 2023 | 35.74 | 36.13 | 35.30 | 35.33 | 1,955,957 | -0.61(-1.70%) |
May 26, 2023 | 35.91 | 36.25 | 35.66 | 35.94 | 1,372,342 | -0.15(-0.42%) |
May 25, 2023 | 35.87 | 36.10 | 35.51 | 36.09 | 1,490,281 | -0.11(-0.30%) |
May 24, 2023 | 36.26 | 36.66 | 36.07 | 36.20 | 1,425,546 | +0.14(+0.39%) |
May 23, 2023 | 35.73 | 36.33 | 35.33 | 36.06 | 1,484,826 | +0.12(+0.33%) |
May 22, 2023 | 36.83 | 37.19 | 35.81 | 35.94 | 1,706,909 | -0.84(-2.28%) |
May 19, 2023 | 36.34 | 36.80 | 35.90 | 36.78 | 1,278,761 | +0.59(+1.63%) |
May 18, 2023 | 36.01 | 36.36 | 35.83 | 36.19 | 727,363 | -0.02(-0.06%) |
May 17, 2023 | 36.36 | 36.37 | 35.76 | 36.21 | 1,485,176 | -0.05(-0.14%) |
May 16, 2023 | 36.03 | 36.53 | 35.95 | 36.26 | 1,184,974 | -0.02(-0.06%) |
May 15, 2023 | 37.21 | 37.21 | 35.95 | 36.28 | 2,346,104 | -1.07(-2.86%) |
May 12, 2023 | 36.89 | 38.02 | 36.89 | 37.35 | 2,645,329 | +0.59(+1.61%) |
May 11, 2023 | 36.38 | 36.81 | 36.30 | 36.76 | 1,414,552 | +0.23(+0.63%) |
May 10, 2023 | 36.41 | 36.85 | 36.18 | 36.53 | 1,846,749 | +0.27(+0.74%) |
May 09, 2023 | 35.79 | 36.52 | 35.66 | 36.26 | 1,199,555 | +0.38(+1.06%) |
May 08, 2023 | 36.82 | 36.82 | 35.50 | 35.88 | 1,330,320 | -0.54(-1.48%) |
May 05, 2023 | 36.57 | 37.07 | 36.38 | 36.42 | 1,303,486 | +0.10(+0.28%) |
May 04, 2023 | 36.08 | 36.76 | 35.93 | 36.32 | 1,407,020 | +0.28(+0.78%) |
May 03, 2023 | 38.05 | 38.05 | 35.77 | 36.04 | 2,844,990 | -1.82(-4.81%) |
May 02, 2023 | 39.14 | 39.99 | 37.31 | 37.86 | 6,947,580 | +2.84(+8.11%) |
May 01, 2023 | 34.62 | 35.09 | 34.26 | 35.02 | 2,874,986 | +0.36(+1.04%) |
Apr 28, 2023 | 34.91 | 35.14 | 34.38 | 34.66 | 2,461,479 | -0.29(-0.83%) |
Apr 27, 2023 | 34.14 | 35.01 | 33.77 | 34.95 | 1,837,491 | +0.86(+2.52%) |
Apr 26, 2023 | 33.39 | 34.26 | 33.24 | 34.09 | 1,986,796 | +0.64(+1.91%) |
Apr 25, 2023 | 33.96 | 34.39 | 33.42 | 33.45 | 1,490,740 | -0.70(-2.05%) |
Apr 24, 2023 | 33.00 | 34.20 | 32.92 | 34.15 | 2,041,380 | +1.04(+3.14%) |
Apr 21, 2023 | 32.75 | 33.37 | 32.60 | 33.11 | 1,288,625 | +0.40(+1.22%) |
Apr 20, 2023 | 33.08 | 33.37 | 32.43 | 32.71 | 2,245,946 | -0.49(-1.48%) |
Apr 19, 2023 | 33.39 | 33.39 | 32.92 | 33.20 | 1,660,289 | -0.23(-0.69%) |
Apr 18, 2023 | 33.75 | 33.76 | 33.13 | 33.43 | 1,238,668 | -0.34(-1.01%) |
Apr 17, 2023 | 33.13 | 34.13 | 33.13 | 33.77 | 1,202,710 | +0.65(+1.95%) |
Apr 14, 2023 | 34.13 | 34.35 | 33.12 | 33.12 | 1,276,050 | -1.05(-3.09%) |
Apr 13, 2023 | 34.49 | 34.49 | 34.03 | 34.18 | 782,867 | -0.22(-0.64%) |
Apr 12, 2023 | 34.60 | 34.83 | 34.20 | 34.40 | 1,106,958 | -0.04(-0.12%) |
Apr 11, 2023 | 34.64 | 34.71 | 34.23 | 34.44 | 1,089,329 | -0.01(-0.03%) |
Apr 10, 2023 | 34.33 | 34.82 | 34.33 | 34.45 | 1,203,358 | -0.19(-0.55%) |
Apr 06, 2023 | 34.07 | 34.73 | 33.64 | 34.64 | 1,227,468 | +0.30(+0.87%) |
Apr 05, 2023 | 35.04 | 35.28 | 34.25 | 34.34 | 1,442,499 | -0.56(-1.60%) |
Apr 04, 2023 | 35.15 | 35.28 | 34.57 | 34.90 | 1,404,716 | -0.36(-1.02%) |