Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 33.82 | 33.83 | 33.54 | 33.63 | 7,339,200 | +0.30(+0.91%) |
Jun 29, 2023 | 33.19 | 33.41 | 33.02 | 33.32 | 5,755,926 | +0.08(+0.23%) |
Jun 28, 2023 | 32.97 | 33.31 | 32.72 | 33.25 | 7,295,321 | +0.04(+0.12%) |
Jun 27, 2023 | 33.31 | 33.33 | 32.94 | 33.21 | 8,236,544 | -0.37(-1.11%) |
Jun 26, 2023 | 33.17 | 33.66 | 33.14 | 33.58 | 7,053,103 | +0.41(+1.24%) |
Jun 23, 2023 | 33.22 | 33.28 | 33.03 | 33.17 | 5,760,117 | -0.41(-1.22%) |
Jun 22, 2023 | 33.43 | 33.67 | 33.34 | 33.58 | 8,974,177 | -0.18(-0.54%) |
Jun 21, 2023 | 33.46 | 33.95 | 33.41 | 33.76 | 4,833,987 | +0.34(+1.03%) |
Jun 20, 2023 | 33.61 | 33.66 | 33.12 | 33.42 | 5,640,413 | -0.27(-0.79%) |
Jun 16, 2023 | 33.79 | 33.86 | 33.59 | 33.69 | 7,197,205 | -0.03(-0.08%) |
Jun 15, 2023 | 33.29 | 33.92 | 33.72 | 14,381,958 | -1.19(-3.42%) | |
May 08, 2023 | 35.29 | 35.33 | 34.84 | 34.91 | 7,997,798 | -0.09(-0.27%) |
May 05, 2023 | 34.95 | 35.27 | 34.94 | 35.00 | 10,232,991 | +0.96(+2.82%) |
May 04, 2023 | 34.07 | 34.33 | 33.66 | 34.04 | 15,463,587 | -0.33(-0.96%) |
May 03, 2023 | 34.33 | 34.75 | 34.26 | 34.37 | 14,029,428 | -0.30(-0.87%) |
May 02, 2023 | 35.22 | 35.24 | 34.19 | 34.67 | 22,771,732 | -3.05(-8.07%) |
May 01, 2023 | 37.69 | 38.11 | 37.56 | 37.72 | 7,101,536 | -0.25(-0.67%) |
Apr 28, 2023 | 37.13 | 38.14 | 36.98 | 37.97 | 8,682,937 | +0.89(+2.39%) |
Apr 27, 2023 | 36.85 | 37.22 | 36.78 | 37.09 | 6,038,463 | -0.08(-0.20%) |
Apr 26, 2023 | 37.65 | 37.71 | 37.02 | 37.16 | 7,607,814 | -0.14(-0.38%) |
Apr 25, 2023 | 37.56 | 37.58 | 36.90 | 37.30 | 9,872,034 | -0.50(-1.32%) |
Apr 24, 2023 | 37.17 | 37.93 | 37.15 | 37.80 | 7,134,751 | +0.43(+1.16%) |
Apr 21, 2023 | 37.13 | 37.38 | 37.07 | 37.37 | 7,866,758 | -0.21(-0.55%) |
Apr 20, 2023 | 37.18 | 37.59 | 37.17 | 37.58 | 5,851,495 | -0.19(-0.50%) |
Apr 19, 2023 | 37.52 | 37.78 | 37.37 | 37.77 | 7,456,143 | -0.56(-1.45%) |
Apr 18, 2023 | 38.04 | 38.36 | 37.95 | 38.32 | 5,537,505 | +0.21(+0.54%) |
Apr 17, 2023 | 38.33 | 38.34 | 37.97 | 38.12 | 6,536,505 | -0.14(-0.37%) |
Apr 14, 2023 | 38.13 | 38.29 | 37.91 | 38.26 | 6,278,212 | +0.11(+0.30%) |
Apr 13, 2023 | 38.06 | 38.20 | 37.95 | 38.14 | 4,633,770 | +0.25(+0.65%) |
Apr 12, 2023 | 38.02 | 38.18 | 37.83 | 37.90 | 7,232,758 | +0.32(+0.85%) |
Apr 11, 2023 | 37.72 | 37.81 | 37.53 | 37.58 | 5,782,340 | +0.15(+0.40%) |
Apr 10, 2023 | 37.22 | 37.57 | 37.13 | 37.43 | 4,628,371 | +0.18(+0.48%) |
Apr 06, 2023 | 37.53 | 37.59 | 37.19 | 37.25 | 9,437,351 | -0.36(-0.95%) |
Apr 05, 2023 | 37.67 | 37.75 | 37.18 | 37.61 | 12,898,160 | +0.53(+1.42%) |
Apr 04, 2023 | 37.63 | 37.64 | 36.90 | 37.08 | 9,108,343 | -0.39(-1.03%) |