Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 37.96 | 38.15 | 37.90 | 38.09 | 894,142 | +0.23(+0.61%) |
Jun 29, 2023 | 37.58 | 37.96 | 37.56 | 37.86 | 957,331 | -0.02(-0.05%) |
Jun 28, 2023 | 37.88 | 37.97 | 37.76 | 37.88 | 792,520 | -0.09(-0.24%) |
Jun 27, 2023 | 38.26 | 38.31 | 37.92 | 37.97 | 693,174 | -0.19(-0.50%) |
Jun 26, 2023 | 38.25 | 38.26 | 38.13 | 38.16 | 410,441 | +0.08(+0.21%) |
Jun 23, 2023 | 38.37 | 38.46 | 38.06 | 38.08 | 526,808 | +0.10(+0.26%) |
Jun 22, 2023 | 38.12 | 38.23 | 37.96 | 37.98 | 591,135 | -0.39(-1.02%) |
Jun 21, 2023 | 38.29 | 38.45 | 38.08 | 38.37 | 1,381,820 | -0.05(-0.13%) |
Jun 20, 2023 | 38.48 | 38.48 | 38.30 | 38.42 | 661,143 | -0.38(-0.98%) |
Jun 16, 2023 | 38.88 | 39.01 | 38.77 | 38.80 | 1,985,232 | -0.07(-0.18%) |
Jun 15, 2023 | 38.51 | 38.90 | 38.50 | 38.87 | 998,047 | +0.27(+0.70%) |
Jun 14, 2023 | 38.81 | 38.88 | 38.50 | 38.60 | 2,283,594 | +0.03(+0.08%) |
Jun 13, 2023 | 38.89 | 38.98 | 38.49 | 38.57 | 560,678 | -0.29(-0.75%) |
Jun 12, 2023 | 38.83 | 38.87 | 38.68 | 38.86 | 569,407 | -0.04(-0.10%) |
Jun 09, 2023 | 38.97 | 39.04 | 38.83 | 38.90 | 965,795 | -0.10(-0.26%) |
Jun 08, 2023 | 38.89 | 39.10 | 38.88 | 39.00 | 887,947 | +0.50(+1.30%) |
Jun 07, 2023 | 38.88 | 39.09 | 38.49 | 38.50 | 835,849 | -0.46(-1.18%) |
Jun 06, 2023 | 38.96 | 39.02 | 38.79 | 38.96 | 5,639,561 | +0.05(+0.13%) |
Jun 05, 2023 | 38.63 | 38.98 | 38.59 | 38.91 | 1,530,412 | +0.23(+0.59%) |
Jun 02, 2023 | 39.21 | 39.22 | 38.66 | 38.68 | 1,122,277 | -0.57(-1.45%) |
Jun 01, 2023 | 39.06 | 39.35 | 39.04 | 39.25 | 1,479,849 | +0.30(+0.77%) |
May 31, 2023 | 38.97 | 39.18 | 38.91 | 38.95 | 2,196,636 | +0.04(+0.10%) |
May 30, 2023 | 38.81 | 38.96 | 38.71 | 38.91 | 1,023,932 | +0.25(+0.65%) |
May 26, 2023 | 38.68 | 38.73 | 38.48 | 38.66 | 787,476 | +0.15(+0.39%) |
May 25, 2023 | 38.71 | 38.73 | 38.48 | 38.51 | 965,168 | -0.37(-0.95%) |
May 24, 2023 | 39.22 | 39.22 | 38.83 | 38.88 | 772,639 | -0.31(-0.79%) |
May 23, 2023 | 39.07 | 39.25 | 38.99 | 39.19 | 836,915 | +0.04(+0.10%) |
May 22, 2023 | 39.15 | 39.27 | 39.07 | 39.15 | 755,634 | -0.08(-0.20%) |
May 19, 2023 | 38.94 | 39.37 | 38.84 | 39.23 | 912,369 | +0.38(+0.98%) |
May 18, 2023 | 38.91 | 38.94 | 38.73 | 38.85 | 1,027,957 | -0.51(-1.30%) |
May 17, 2023 | 39.38 | 39.39 | 39.19 | 39.36 | 1,451,201 | -0.13(-0.33%) |
May 16, 2023 | 39.85 | 39.91 | 39.41 | 39.49 | 1,036,700 | -0.50(-1.25%) |
May 15, 2023 | 40.02 | 40.13 | 39.96 | 39.99 | 592,478 | +0.09(+0.23%) |
May 12, 2023 | 40.05 | 40.13 | 39.86 | 39.90 | 1,007,055 | -0.08(-0.20%) |
May 11, 2023 | 40.25 | 40.33 | 39.92 | 39.98 | 1,120,790 | -0.33(-0.82%) |
May 10, 2023 | 40.37 | 40.50 | 40.13 | 40.31 | 2,122,663 | -0.07(-0.17%) |
May 09, 2023 | 40.20 | 40.44 | 40.17 | 40.38 | 1,298,045 | +0.28(+0.70%) |
May 08, 2023 | 40.13 | 40.28 | 40.05 | 40.10 | 676,909 | +0.05(+0.12%) |
May 05, 2023 | 39.85 | 40.07 | 39.68 | 40.05 | 2,394,926 | -0.62(-1.52%) |
May 04, 2023 | 40.34 | 40.87 | 40.33 | 40.67 | 3,358,748 | +0.28(+0.69%) |
May 03, 2023 | 40.07 | 40.41 | 39.93 | 40.39 | 2,102,062 | +0.32(+0.80%) |
May 02, 2023 | 39.45 | 40.07 | 39.41 | 40.07 | 2,123,850 | +0.77(+1.96%) |
May 01, 2023 | 39.75 | 39.77 | 39.28 | 39.30 | 1,333,212 | -0.19(-0.48%) |
Apr 28, 2023 | 39.45 | 39.59 | 39.34 | 39.49 | 1,147,805 | +0.04(+0.10%) |
Apr 27, 2023 | 39.28 | 39.51 | 39.17 | 39.45 | 2,171,009 | -0.01(-0.03%) |
Apr 26, 2023 | 39.87 | 39.87 | 39.37 | 39.46 | 1,338,657 | -0.22(-0.55%) |
Apr 25, 2023 | 39.49 | 39.77 | 39.37 | 39.68 | 1,078,873 | +0.20(+0.51%) |
Apr 24, 2023 | 39.31 | 39.51 | 39.19 | 39.48 | 793,332 | +0.13(+0.33%) |
Apr 21, 2023 | 39.51 | 39.65 | 39.14 | 39.35 | 1,814,123 | -0.41(-1.03%) |
Apr 20, 2023 | 39.77 | 39.94 | 39.68 | 39.76 | 673,332 | +0.17(+0.43%) |
Apr 19, 2023 | 39.38 | 39.63 | 39.36 | 39.59 | 808,808 | -0.20(-0.50%) |
Apr 18, 2023 | 39.57 | 39.93 | 39.52 | 39.79 | 696,800 | +0.16(+0.40%) |
Apr 17, 2023 | 39.69 | 39.71 | 39.32 | 39.63 | 1,123,830 | -0.16(-0.40%) |
Apr 14, 2023 | 40.18 | 40.25 | 39.55 | 39.79 | 1,851,585 | -0.71(-1.75%) |
Apr 13, 2023 | 40.52 | 40.66 | 40.37 | 40.50 | 2,993,701 | +0.52(+1.30%) |
Apr 12, 2023 | 40.06 | 40.07 | 39.72 | 39.98 | 1,646,311 | +0.20(+0.50%) |
Apr 11, 2023 | 39.69 | 39.83 | 39.65 | 39.78 | 1,135,228 | +0.25(+0.63%) |
Apr 10, 2023 | 39.55 | 39.58 | 39.34 | 39.53 | 932,811 | -0.30(-0.75%) |
Apr 06, 2023 | 39.91 | 39.98 | 39.71 | 39.83 | 994,649 | -0.27(-0.67%) |
Apr 05, 2023 | 40.23 | 40.32 | 39.89 | 40.10 | 1,325,657 | -0.04(-0.10%) |
Apr 04, 2023 | 39.45 | 40.19 | 39.44 | 40.14 | 1,814,039 | +0.73(+1.85%) |