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 | +6.07(+17.58%) |
May 08, 2023 | 35.05 | 35.34 | 34.32 | 34.56 | 738,404 | -0.09(-0.25%) |
May 05, 2023 | 34.71 | 34.96 | 34.25 | 34.65 | 613,588 | +0.82(+2.42%) |
May 04, 2023 | 35.36 | 35.42 | 33.69 | 33.83 | 659,928 | -1.49(-4.21%) |
May 03, 2023 | 35.98 | 36.51 | 35.25 | 35.32 | 728,913 | -0.74(-2.06%) |
May 02, 2023 | 36.48 | 36.68 | 35.44 | 36.06 | 789,702 | -0.80(-2.17%) |
May 01, 2023 | 36.82 | 37.49 | 36.82 | 36.86 | 777,905 | -0.05(-0.13%) |
Apr 28, 2023 | 36.28 | 37.26 | 36.22 | 36.91 | 909,839 | +0.39(+1.06%) |
Apr 27, 2023 | 36.39 | 36.82 | 35.96 | 36.52 | 1,352,890 | +0.13(+0.37%) |
Apr 26, 2023 | 39.54 | 39.54 | 35.79 | 36.39 | 1,776,633 | -1.53(-4.04%) |
Apr 25, 2023 | 38.35 | 38.62 | 37.92 | 37.92 | 723,709 | -0.71(-1.85%) |
Apr 24, 2023 | 37.98 | 38.81 | 37.86 | 38.63 | 626,640 | +0.60(+1.57%) |
Apr 21, 2023 | 38.44 | 38.44 | 37.82 | 38.03 | 492,469 | -0.27(-0.70%) |
Apr 20, 2023 | 38.14 | 38.56 | 38.00 | 38.30 | 531,673 | -0.11(-0.28%) |
Apr 19, 2023 | 38.29 | 38.74 | 38.22 | 38.41 | 519,042 | +0.02(+0.05%) |
Apr 18, 2023 | 38.24 | 38.82 | 38.07 | 38.39 | 462,495 | +0.56(+1.48%) |
Apr 17, 2023 | 37.58 | 38.06 | 37.28 | 37.83 | 678,901 | -0.23(-0.61%) |
Apr 14, 2023 | 37.90 | 38.34 | 37.52 | 38.06 | 513,512 | +0.20(+0.53%) |
Apr 13, 2023 | 37.03 | 37.97 | 36.92 | 37.86 | 586,353 | +1.09(+2.96%) |
Apr 12, 2023 | 37.73 | 37.80 | 36.74 | 36.77 | 624,943 | -0.68(-1.80%) |
Apr 11, 2023 | 36.79 | 37.73 | 36.76 | 37.45 | 614,987 | +0.87(+2.37%) |
Apr 10, 2023 | 36.33 | 37.14 | 36.25 | 36.58 | 427,820 | +0.02(+0.05%) |
Apr 06, 2023 | 36.62 | 36.70 | 36.14 | 36.56 | 496,831 | +0.15(+0.42%) |
Apr 05, 2023 | 36.38 | 36.51 | 35.99 | 36.41 | 660,809 | -0.31(-0.84%) |
Apr 04, 2023 | 37.14 | 37.14 | 36.18 | 36.71 | 569,473 | -0.33(-0.89%) |