Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 38.21 | 38.23 | 37.53 | 38.01 | 1,014,874 | +0.10(+0.25%) |
Jun 29, 2023 | 37.20 | 37.94 | 37.02 | 37.91 | 393,985 | +0.61(+1.64%) |
Jun 28, 2023 | 37.09 | 37.31 | 36.79 | 37.30 | 888,994 | +0.27(+0.72%) |
Jun 27, 2023 | 36.74 | 37.21 | 36.59 | 37.03 | 926,325 | +0.29(+0.80%) |
Jun 26, 2023 | 36.17 | 36.88 | 36.10 | 36.74 | 780,147 | +0.51(+1.41%) |
Jun 23, 2023 | 36.71 | 36.79 | 36.12 | 36.23 | 902,166 | -0.59(-1.60%) |
Jun 22, 2023 | 37.23 | 37.23 | 36.48 | 36.82 | 689,590 | -0.23(-0.61%) |
Jun 21, 2023 | 37.60 | 37.60 | 36.92 | 37.04 | 1,041,960 | -0.65(-1.71%) |
Jun 20, 2023 | 37.98 | 38.14 | 37.33 | 37.69 | 576,030 | -0.34(-0.90%) |
Jun 16, 2023 | 38.13 | 38.24 | 37.72 | 38.03 | 954,189 | +0.05(+0.13%) |
Jun 15, 2023 | 37.82 | 38.06 | 37.56 | 37.98 | 532,224 | +0.13(+0.35%) |
Jun 14, 2023 | 37.33 | 38.15 | 37.33 | 37.85 | 645,308 | -0.07(-0.18%) |
Jun 13, 2023 | 37.99 | 38.42 | 37.85 | 37.92 | 716,855 | -0.11(-0.30%) |
Jun 12, 2023 | 37.97 | 38.15 | 37.57 | 38.03 | 409,110 | +0.04(+0.10%) |
Jun 09, 2023 | 37.67 | 38.05 | 37.54 | 37.99 | 453,549 | +0.28(+0.73%) |
Jun 08, 2023 | 38.03 | 38.31 | 37.69 | 37.72 | 622,380 | -0.62(-1.61%) |
Jun 07, 2023 | 37.92 | 38.49 | 37.49 | 38.33 | 468,003 | +0.60(+1.58%) |
Jun 06, 2023 | 37.46 | 37.88 | 37.24 | 37.74 | 316,563 | +0.46(+1.22%) |
Jun 05, 2023 | 37.50 | 37.80 | 37.20 | 37.28 | 462,670 | -0.50(-1.33%) |
Jun 02, 2023 | 36.96 | 37.79 | 36.89 | 37.78 | 546,812 | +1.18(+3.21%) |
Jun 01, 2023 | 37.06 | 37.33 | 36.50 | 36.61 | 646,150 | -0.46(-1.23%) |
May 31, 2023 | 36.95 | 37.38 | 36.79 | 37.06 | 679,599 | +0.09(+0.23%) |
May 30, 2023 | 36.76 | 37.19 | 36.59 | 36.98 | 520,993 | +0.40(+1.09%) |
May 26, 2023 | 35.89 | 36.66 | 35.71 | 36.58 | 536,866 | +0.68(+1.90%) |
May 25, 2023 | 36.99 | 36.99 | 35.82 | 35.89 | 706,726 | -1.04(-2.83%) |
May 24, 2023 | 37.11 | 37.13 | 36.74 | 36.94 | 844,152 | -0.28(-0.74%) |
May 23, 2023 | 37.33 | 37.87 | 37.16 | 37.21 | 772,610 | -0.09(-0.23%) |
May 22, 2023 | 36.97 | 37.42 | 36.78 | 37.30 | 922,980 | +0.37(+1.00%) |
May 19, 2023 | 36.79 | 36.99 | 36.43 | 36.93 | 1,009,681 | +0.48(+1.33%) |
May 18, 2023 | 36.43 | 36.55 | 36.08 | 36.45 | 1,014,099 | -0.24(-0.65%) |
May 17, 2023 | 36.00 | 36.74 | 35.70 | 36.68 | 839,072 | +0.88(+2.46%) |
May 16, 2023 | 36.52 | 36.63 | 35.78 | 35.80 | 643,922 | -0.82(-2.23%) |
May 15, 2023 | 36.63 | 36.81 | 36.35 | 36.62 | 424,751 | +0.16(+0.44%) |
May 12, 2023 | 36.50 | 36.54 | 36.11 | 36.45 | 301,630 | -0.04(-0.10%) |
May 11, 2023 | 36.50 | 36.52 | 36.08 | 36.49 | 526,247 | -0.19(-0.52%) |
May 10, 2023 | 37.06 | 37.06 | 36.46 | 36.68 | 431,802 | +0.09(+0.23%) |
May 09, 2023 | 37.05 | 37.29 | 36.47 | 36.60 | 736,621 | -0.49(-1.33%) |
May 08, 2023 | 37.19 | 37.30 | 36.86 | 37.09 | 331,842 | -0.07(-0.18%) |
May 05, 2023 | 37.02 | 37.28 | 36.73 | 37.16 | 486,390 | +0.41(+1.11%) |
May 04, 2023 | 35.89 | 36.96 | 35.53 | 36.75 | 777,140 | +1.27(+3.58%) |
May 03, 2023 | 35.44 | 36.09 | 35.19 | 35.48 | 838,617 | +0.25(+0.70%) |
May 02, 2023 | 35.79 | 35.88 | 35.13 | 35.23 | 575,372 | -0.74(-2.06%) |
May 01, 2023 | 36.31 | 36.63 | 35.92 | 35.97 | 606,791 | -0.52(-1.43%) |
Apr 28, 2023 | 35.90 | 36.59 | 35.78 | 36.49 | 918,213 | +0.72(+2.02%) |
Apr 27, 2023 | 35.03 | 35.93 | 35.03 | 35.77 | 625,395 | +0.75(+2.14%) |
Apr 26, 2023 | 35.54 | 35.74 | 35.02 | 35.02 | 677,609 | -0.47(-1.34%) |
Apr 25, 2023 | 35.65 | 35.74 | 35.41 | 35.50 | 595,727 | -0.17(-0.48%) |
Apr 24, 2023 | 35.96 | 36.17 | 35.39 | 35.67 | 560,701 | -0.33(-0.92%) |
Apr 21, 2023 | 36.10 | 36.21 | 35.63 | 36.00 | 551,736 | +0.00(+0.00%) |
Apr 20, 2023 | 35.93 | 36.17 | 35.85 | 36.00 | 578,958 | -0.13(-0.37%) |
Apr 19, 2023 | 35.93 | 36.19 | 35.82 | 36.13 | 490,046 | -0.06(-0.16%) |
Apr 18, 2023 | 36.49 | 36.72 | 35.99 | 36.19 | 491,504 | -0.38(-1.04%) |
Apr 17, 2023 | 35.84 | 36.59 | 35.80 | 36.57 | 1,001,985 | +0.66(+1.85%) |
Apr 14, 2023 | 36.58 | 36.81 | 35.58 | 35.90 | 992,705 | -0.49(-1.36%) |
Apr 13, 2023 | 36.29 | 36.41 | 35.63 | 36.40 | 1,106,153 | -0.02(-0.05%) |
Apr 12, 2023 | 37.08 | 37.09 | 36.32 | 36.42 | 693,767 | -0.28(-0.78%) |
Apr 11, 2023 | 36.82 | 36.96 | 36.45 | 36.70 | 728,629 | -0.17(-0.46%) |
Apr 10, 2023 | 36.75 | 36.92 | 36.50 | 36.87 | 705,777 | +0.10(+0.28%) |
Apr 06, 2023 | 37.02 | 37.02 | 36.42 | 36.77 | 542,791 | -0.04(-0.10%) |
Apr 05, 2023 | 37.42 | 37.46 | 36.65 | 36.81 | 617,901 | -0.65(-1.75%) |
Apr 04, 2023 | 37.59 | 37.78 | 37.04 | 37.46 | 605,187 | -0.08(-0.20%) |