Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 34.48 | 34.95 | 34.14 | 34.39 | 4,214,654 | +0.22(+0.63%) |
Jun 29, 2023 | 33.53 | 34.21 | 33.37 | 34.18 | 2,501,786 | +0.84(+2.51%) |
Jun 28, 2023 | 33.98 | 34.10 | 33.29 | 33.34 | 3,251,032 | -0.80(-2.33%) |
Jun 27, 2023 | 33.61 | 34.18 | 32.74 | 34.14 | 3,646,951 | +0.38(+1.14%) |
Jun 26, 2023 | 33.96 | 34.29 | 33.63 | 33.75 | 3,522,991 | +0.14(+0.41%) |
Jun 23, 2023 | 34.03 | 34.03 | 33.35 | 33.62 | 5,701,899 | -0.86(-2.51%) |
Jun 22, 2023 | 34.80 | 35.00 | 34.04 | 34.48 | 3,038,218 | -0.40(-1.15%) |
Jun 21, 2023 | 34.14 | 35.24 | 34.03 | 34.88 | 4,178,705 | +0.72(+2.10%) |
Jun 20, 2023 | 34.78 | 34.78 | 33.65 | 34.17 | 3,975,708 | -1.03(-2.93%) |
Jun 16, 2023 | 34.81 | 35.31 | 34.25 | 35.20 | 12,477,968 | +0.53(+1.53%) |
Jun 15, 2023 | 34.45 | 35.10 | 34.45 | 34.67 | 3,388,457 | -2.30(-6.22%) |
May 08, 2023 | 38.88 | 39.29 | 36.94 | 36.97 | 4,424,843 | -1.26(-3.30%) |
May 05, 2023 | 38.13 | 38.38 | 36.85 | 38.23 | 3,699,640 | +0.51(+1.35%) |
May 04, 2023 | 41.13 | 41.42 | 37.44 | 37.72 | 7,753,523 | -4.18(-9.98%) |
May 03, 2023 | 42.86 | 42.86 | 41.87 | 41.90 | 3,977,315 | -0.45(-1.06%) |
May 02, 2023 | 42.27 | 43.00 | 40.86 | 42.35 | 3,551,348 | -0.25(-0.60%) |
May 01, 2023 | 42.04 | 42.85 | 41.69 | 42.61 | 3,212,945 | +0.72(+1.73%) |
Apr 28, 2023 | 40.94 | 42.01 | 40.55 | 41.88 | 4,605,339 | +0.75(+1.83%) |
Apr 27, 2023 | 41.61 | 41.68 | 40.90 | 41.13 | 3,775,288 | -0.10(-0.24%) |
Apr 26, 2023 | 41.77 | 41.93 | 40.90 | 41.23 | 3,257,064 | -0.48(-1.15%) |
Apr 25, 2023 | 42.55 | 42.71 | 41.34 | 41.71 | 3,814,746 | -1.72(-3.96%) |
Apr 24, 2023 | 42.94 | 43.44 | 42.68 | 43.43 | 4,825,139 | +0.37(+0.86%) |
Apr 21, 2023 | 43.47 | 43.47 | 42.05 | 43.06 | 6,908,787 | -0.75(-1.72%) |
Apr 20, 2023 | 43.89 | 44.31 | 43.58 | 43.81 | 3,516,811 | -0.61(-1.36%) |
Apr 19, 2023 | 44.93 | 44.93 | 43.87 | 44.41 | 6,078,466 | -0.78(-1.73%) |
Apr 18, 2023 | 46.18 | 46.35 | 44.80 | 45.20 | 3,191,482 | -1.19(-2.57%) |
Apr 17, 2023 | 45.98 | 46.51 | 45.98 | 46.39 | 2,100,168 | +0.46(+1.00%) |
Apr 14, 2023 | 46.63 | 47.82 | 45.87 | 45.93 | 2,917,015 | +0.23(+0.51%) |
Apr 13, 2023 | 45.53 | 46.02 | 45.11 | 45.69 | 2,370,027 | -0.01(-0.02%) |
Apr 12, 2023 | 46.04 | 46.04 | 45.06 | 45.70 | 2,610,240 | -0.14(-0.30%) |
Apr 11, 2023 | 44.23 | 46.02 | 44.14 | 45.84 | 5,076,162 | +1.95(+4.43%) |
Apr 10, 2023 | 43.10 | 44.90 | 42.89 | 43.90 | 4,016,606 | +1.21(+2.84%) |
Apr 06, 2023 | 43.60 | 43.62 | 42.28 | 42.68 | 6,527,127 | -2.56(-5.66%) |
Apr 05, 2023 | 44.84 | 45.28 | 44.19 | 45.24 | 4,582,666 | +0.10(+0.22%) |
Apr 04, 2023 | 45.45 | 45.45 | 43.78 | 45.15 | 4,492,822 | -0.36(-0.79%) |