Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 39.40 | 39.89 | 39.04 | 39.34 | 635,529 | +0.35(+0.90%) |
Jun 29, 2023 | 37.95 | 39.27 | 37.91 | 38.99 | 1,001,684 | +1.04(+2.74%) |
Jun 28, 2023 | 37.47 | 38.02 | 36.88 | 37.95 | 492,032 | +0.50(+1.34%) |
Jun 27, 2023 | 37.24 | 37.61 | 36.99 | 37.45 | 486,626 | +0.26(+0.70%) |
Jun 26, 2023 | 36.56 | 37.43 | 36.43 | 37.19 | 468,320 | +0.60(+1.64%) |
Jun 23, 2023 | 37.00 | 37.47 | 36.46 | 36.59 | 940,785 | -0.89(-2.37%) |
Jun 22, 2023 | 38.13 | 38.13 | 37.36 | 37.48 | 698,309 | -0.77(-2.01%) |
Jun 21, 2023 | 38.48 | 38.89 | 37.84 | 38.25 | 560,580 | -0.36(-0.93%) |
Jun 20, 2023 | 38.61 | 39.28 | 38.25 | 38.61 | 623,849 | -0.33(-0.85%) |
Jun 16, 2023 | 40.32 | 40.53 | 38.55 | 38.94 | 1,014,904 | -1.07(-2.67%) |
Jun 15, 2023 | 39.40 | 40.06 | 38.68 | 40.01 | 765,068 | +0.61(+1.55%) |
Jun 14, 2023 | 40.04 | 40.17 | 38.61 | 39.40 | 776,387 | -0.64(-1.60%) |
Jun 13, 2023 | 39.71 | 40.05 | 39.02 | 40.04 | 935,116 | +0.54(+1.37%) |
Jun 12, 2023 | 39.70 | 39.91 | 38.24 | 39.50 | 1,634,779 | -0.82(-2.03%) |
Jun 09, 2023 | 41.00 | 41.55 | 40.17 | 40.32 | 649,035 | -0.62(-1.51%) |
Jun 08, 2023 | 40.59 | 41.24 | 40.19 | 40.94 | 662,651 | +0.56(+1.39%) |
Jun 07, 2023 | 41.60 | 42.13 | 40.22 | 40.38 | 866,333 | -1.00(-2.42%) |
Jun 06, 2023 | 40.18 | 41.53 | 40.10 | 41.38 | 839,137 | +1.24(+3.09%) |
Jun 05, 2023 | 38.64 | 40.76 | 38.64 | 40.14 | 792,430 | +1.12(+2.87%) |
Jun 02, 2023 | 38.47 | 39.09 | 38.08 | 39.02 | 691,229 | +1.16(+3.06%) |
Jun 01, 2023 | 37.14 | 38.05 | 36.68 | 37.86 | 699,521 | +0.61(+1.64%) |
May 31, 2023 | 37.20 | 38.08 | 36.99 | 37.25 | 847,861 | +0.02(+0.05%) |
May 30, 2023 | 37.54 | 38.47 | 37.19 | 37.23 | 492,910 | -0.16(-0.43%) |
May 26, 2023 | 37.63 | 38.50 | 37.12 | 37.39 | 395,369 | +0.00(+0.00%) |
May 25, 2023 | 38.31 | 38.41 | 36.39 | 37.39 | 712,530 | -0.85(-2.22%) |
May 24, 2023 | 37.89 | 38.42 | 37.15 | 38.24 | 548,175 | +0.08(+0.21%) |
May 23, 2023 | 38.56 | 39.44 | 37.90 | 38.16 | 931,801 | -0.55(-1.42%) |
May 22, 2023 | 37.84 | 39.35 | 37.53 | 38.71 | 1,129,777 | +1.58(+4.26%) |
May 19, 2023 | 35.97 | 37.20 | 35.55 | 37.13 | 942,146 | +1.50(+4.21%) |
May 18, 2023 | 35.41 | 36.34 | 35.04 | 35.63 | 933,218 | +0.14(+0.39%) |
May 17, 2023 | 35.99 | 36.24 | 34.85 | 35.49 | 905,010 | -0.46(-1.28%) |
May 16, 2023 | 35.64 | 36.37 | 35.27 | 35.95 | 1,092,427 | -0.04(-0.11%) |
May 15, 2023 | 36.54 | 36.95 | 35.92 | 35.99 | 658,774 | -0.62(-1.69%) |
May 12, 2023 | 36.63 | 36.70 | 35.85 | 36.61 | 827,447 | +0.13(+0.36%) |
May 11, 2023 | 37.30 | 37.45 | 36.03 | 36.48 | 943,087 | -1.06(-2.82%) |
May 10, 2023 | 38.55 | 38.89 | 37.25 | 37.54 | 1,217,798 | -0.26(-0.69%) |
May 09, 2023 | 36.22 | 38.63 | 35.75 | 37.80 | 2,625,909 | +2.95(+8.46%) |
May 08, 2023 | 34.53 | 35.38 | 34.25 | 34.85 | 1,016,910 | +0.27(+0.78%) |
May 05, 2023 | 34.00 | 34.77 | 33.74 | 34.58 | 573,733 | +1.12(+3.35%) |
May 04, 2023 | 33.86 | 33.99 | 33.06 | 33.46 | 416,730 | -0.64(-1.88%) |
May 03, 2023 | 33.25 | 34.70 | 33.25 | 34.10 | 565,258 | +0.88(+2.65%) |
May 02, 2023 | 33.40 | 33.69 | 32.76 | 33.22 | 698,444 | -0.37(-1.10%) |
May 01, 2023 | 33.25 | 33.79 | 32.99 | 33.59 | 524,681 | +0.35(+1.05%) |
Apr 28, 2023 | 33.23 | 33.52 | 32.84 | 33.24 | 464,938 | -0.27(-0.81%) |
Apr 27, 2023 | 32.78 | 33.77 | 32.60 | 33.51 | 706,199 | +0.94(+2.89%) |
Apr 26, 2023 | 32.10 | 33.22 | 32.09 | 32.57 | 618,830 | +0.18(+0.56%) |
Apr 25, 2023 | 34.20 | 34.30 | 32.39 | 32.39 | 1,013,296 | -2.13(-6.17%) |
Apr 24, 2023 | 34.61 | 35.05 | 34.25 | 34.52 | 794,880 | -0.12(-0.35%) |
Apr 21, 2023 | 34.57 | 35.09 | 34.04 | 34.64 | 808,505 | +0.40(+1.17%) |
Apr 20, 2023 | 33.55 | 34.52 | 33.52 | 34.24 | 1,105,107 | +0.18(+0.53%) |
Apr 19, 2023 | 32.41 | 34.08 | 32.30 | 34.06 | 785,525 | +1.50(+4.61%) |
Apr 18, 2023 | 32.85 | 33.00 | 32.08 | 32.56 | 716,481 | -0.03(-0.09%) |
Apr 17, 2023 | 32.40 | 32.72 | 32.22 | 32.59 | 412,602 | +0.20(+0.62%) |
Apr 14, 2023 | 33.08 | 33.08 | 32.04 | 32.39 | 563,464 | -0.52(-1.58%) |
Apr 13, 2023 | 32.35 | 33.16 | 32.17 | 32.91 | 606,113 | +0.65(+2.01%) |
Apr 12, 2023 | 33.03 | 33.12 | 31.65 | 32.26 | 1,076,144 | -0.39(-1.19%) |
Apr 11, 2023 | 31.43 | 33.00 | 31.38 | 32.65 | 1,221,796 | +1.61(+5.19%) |
Apr 10, 2023 | 30.94 | 31.35 | 30.73 | 31.04 | 473,729 | -0.16(-0.51%) |
Apr 06, 2023 | 31.12 | 31.28 | 30.54 | 31.20 | 416,752 | +0.13(+0.42%) |
Apr 05, 2023 | 31.63 | 31.63 | 30.50 | 31.07 | 634,323 | -0.57(-1.80%) |
Apr 04, 2023 | 31.56 | 31.98 | 31.12 | 31.64 | 699,478 | -0.03(-0.09%) |