Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 37.45 | 37.53 | 37.14 | 37.23 | 266,851 | -0.06(-0.16%) |
Jun 29, 2023 | 37.34 | 37.64 | 36.94 | 37.29 | 234,490 | -0.07(-0.19%) |
Jun 28, 2023 | 37.23 | 37.53 | 36.69 | 37.36 | 232,019 | +0.10(+0.27%) |
Jun 27, 2023 | 37.25 | 37.61 | 37.00 | 37.26 | 285,765 | +0.01(+0.03%) |
Jun 26, 2023 | 37.39 | 37.68 | 37.22 | 37.25 | 212,322 | -0.29(-0.77%) |
Jun 23, 2023 | 38.00 | 38.44 | 37.51 | 37.54 | 350,015 | -0.87(-2.27%) |
Jun 22, 2023 | 38.54 | 38.98 | 38.13 | 38.41 | 253,107 | +0.04(+0.10%) |
Jun 21, 2023 | 38.98 | 38.99 | 38.13 | 38.37 | 315,093 | -0.79(-2.02%) |
Jun 20, 2023 | 39.76 | 39.83 | 38.90 | 39.16 | 484,945 | -0.64(-1.61%) |
Jun 16, 2023 | 39.13 | 39.84 | 38.33 | 39.80 | 1,100,793 | +0.92(+2.37%) |
Jun 15, 2023 | 39.89 | 40.00 | 38.82 | 38.88 | 634,292 | -1.21(-3.02%) |
Jun 14, 2023 | 40.62 | 40.76 | 39.85 | 40.09 | 588,132 | -0.61(-1.50%) |
Jun 13, 2023 | 41.15 | 41.53 | 40.64 | 40.70 | 248,348 | -0.34(-0.83%) |
Jun 12, 2023 | 41.32 | 41.32 | 40.76 | 41.04 | 232,544 | -0.22(-0.53%) |
Jun 09, 2023 | 41.78 | 41.88 | 41.20 | 41.26 | 234,063 | -0.30(-0.72%) |
Jun 08, 2023 | 41.78 | 41.99 | 41.41 | 41.56 | 284,560 | -0.23(-0.55%) |
Jun 07, 2023 | 42.15 | 42.50 | 41.57 | 41.79 | 258,077 | -0.27(-0.64%) |
Jun 06, 2023 | 41.36 | 42.17 | 40.95 | 42.06 | 335,766 | +0.53(+1.28%) |
Jun 05, 2023 | 41.62 | 41.77 | 40.56 | 41.53 | 344,712 | -0.36(-0.86%) |
Jun 02, 2023 | 41.38 | 41.95 | 40.98 | 41.89 | 262,831 | +0.94(+2.30%) |
Jun 01, 2023 | 40.24 | 41.07 | 39.94 | 40.95 | 294,566 | +0.54(+1.34%) |
May 31, 2023 | 40.13 | 40.60 | 39.95 | 40.41 | 351,460 | +0.31(+0.77%) |
May 30, 2023 | 40.25 | 40.81 | 39.89 | 40.10 | 200,210 | -0.02(-0.05%) |
May 26, 2023 | 40.29 | 40.55 | 39.26 | 40.12 | 364,318 | -0.16(-0.40%) |
May 25, 2023 | 41.13 | 41.22 | 40.08 | 40.28 | 274,798 | -0.90(-2.19%) |
May 24, 2023 | 41.12 | 41.51 | 40.79 | 41.18 | 202,510 | -0.24(-0.58%) |
May 23, 2023 | 41.50 | 41.72 | 41.22 | 41.42 | 310,416 | -0.29(-0.70%) |
May 22, 2023 | 41.82 | 41.93 | 41.39 | 41.71 | 295,996 | -0.04(-0.10%) |
May 19, 2023 | 41.85 | 41.98 | 41.48 | 41.75 | 353,877 | +0.08(+0.19%) |
May 18, 2023 | 41.61 | 42.20 | 41.52 | 41.67 | 330,496 | +0.03(+0.07%) |
May 17, 2023 | 42.18 | 42.18 | 41.49 | 41.64 | 232,932 | -0.27(-0.64%) |
May 16, 2023 | 42.28 | 42.38 | 41.71 | 41.91 | 308,621 | -0.38(-0.90%) |
May 15, 2023 | 42.01 | 42.44 | 41.92 | 42.29 | 262,910 | +0.39(+0.93%) |
May 12, 2023 | 42.33 | 42.78 | 41.50 | 41.90 | 418,969 | -0.21(-0.50%) |
May 11, 2023 | 41.25 | 42.16 | 40.88 | 42.11 | 269,019 | +0.58(+1.40%) |
May 10, 2023 | 41.87 | 42.73 | 41.37 | 41.53 | 349,356 | +0.26(+0.63%) |
May 09, 2023 | 41.24 | 41.56 | 40.59 | 41.27 | 192,871 | +0.01(+0.02%) |
May 08, 2023 | 41.09 | 42.04 | 40.94 | 41.26 | 349,758 | +0.08(+0.19%) |
May 05, 2023 | 40.12 | 41.81 | 40.12 | 41.18 | 546,770 | +0.46(+1.13%) |
May 04, 2023 | 41.04 | 41.04 | 40.09 | 40.72 | 475,319 | -0.59(-1.43%) |
May 03, 2023 | 41.46 | 42.29 | 40.97 | 41.31 | 697,706 | +0.02(+0.05%) |
May 02, 2023 | 41.76 | 42.17 | 39.92 | 41.29 | 828,775 | -1.54(-3.60%) |
May 01, 2023 | 42.90 | 43.31 | 42.71 | 42.83 | 377,946 | -0.13(-0.30%) |
Apr 28, 2023 | 42.56 | 43.39 | 42.40 | 42.96 | 579,532 | +0.44(+1.03%) |
Apr 27, 2023 | 42.85 | 43.80 | 41.84 | 42.52 | 1,223,877 | -0.22(-0.51%) |
Apr 26, 2023 | 42.99 | 45.48 | 42.22 | 42.74 | 1,754,212 | +4.95(+13.10%) |
Apr 25, 2023 | 37.96 | 38.51 | 37.78 | 37.79 | 494,006 | -0.31(-0.81%) |
Apr 24, 2023 | 37.80 | 38.20 | 37.47 | 38.10 | 293,344 | +0.30(+0.79%) |
Apr 21, 2023 | 38.19 | 38.20 | 37.65 | 37.80 | 238,497 | -0.21(-0.55%) |
Apr 20, 2023 | 38.23 | 38.25 | 37.70 | 38.01 | 332,674 | -0.28(-0.73%) |
Apr 19, 2023 | 38.09 | 38.51 | 37.74 | 38.29 | 634,225 | +0.23(+0.60%) |
Apr 18, 2023 | 38.41 | 38.42 | 37.48 | 38.06 | 319,647 | -0.22(-0.57%) |
Apr 17, 2023 | 38.53 | 38.75 | 38.08 | 38.28 | 293,627 | -0.03(-0.08%) |
Apr 14, 2023 | 38.57 | 38.90 | 38.15 | 38.31 | 219,283 | -0.28(-0.73%) |
Apr 13, 2023 | 37.85 | 38.80 | 37.85 | 38.59 | 313,553 | +0.79(+2.09%) |
Apr 12, 2023 | 38.88 | 38.88 | 37.80 | 37.80 | 561,229 | -0.82(-2.12%) |
Apr 11, 2023 | 38.30 | 38.74 | 38.30 | 38.62 | 433,523 | +0.39(+1.02%) |
Apr 10, 2023 | 37.73 | 38.28 | 37.64 | 38.23 | 442,173 | +0.34(+0.90%) |
Apr 06, 2023 | 37.88 | 38.20 | 37.65 | 37.89 | 322,251 | +0.09(+0.24%) |
Apr 05, 2023 | 38.16 | 38.40 | 37.43 | 37.80 | 353,594 | -0.65(-1.69%) |
Apr 04, 2023 | 39.23 | 39.31 | 38.15 | 38.45 | 255,681 | -0.66(-1.69%) |