Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 34.02 | 34.36 | 33.99 | 34.29 | 9,223,320 | +0.46(+1.37%) |
Jun 29, 2023 | 33.80 | 33.89 | 33.64 | 33.82 | 6,028,502 | +0.00(+0.00%) |
Jun 28, 2023 | 34.05 | 34.05 | 33.66 | 33.82 | 8,843,096 | -0.54(-1.57%) |
Jun 27, 2023 | 34.51 | 34.55 | 34.20 | 34.36 | 7,476,054 | +0.03(+0.08%) |
Jun 26, 2023 | 34.70 | 34.70 | 33.83 | 34.33 | 6,884,195 | -0.35(-1.00%) |
Jun 23, 2023 | 34.87 | 35.01 | 34.65 | 34.68 | 12,640,681 | -0.15(-0.44%) |
Jun 22, 2023 | 34.88 | 34.94 | 34.63 | 34.84 | 6,074,410 | +0.00(+0.00%) |
Jun 21, 2023 | 35.25 | 35.36 | 34.77 | 34.84 | 8,790,216 | -0.53(-1.50%) |
Jun 20, 2023 | 35.78 | 35.88 | 35.35 | 35.37 | 7,086,695 | -0.36(-1.00%) |
Jun 16, 2023 | 35.56 | 35.87 | 35.18 | 35.72 | 12,684,363 | +0.12(+0.33%) |
Jun 15, 2023 | 35.69 | 35.82 | 35.43 | 35.61 | 7,332,678 | +0.19(+0.55%) |
Jun 14, 2023 | 35.44 | 35.66 | 35.17 | 35.42 | 7,708,939 | -0.13(-0.35%) |
Jun 13, 2023 | 35.36 | 35.58 | 35.21 | 35.54 | 6,543,930 | +0.21(+0.60%) |
Jun 12, 2023 | 35.53 | 35.66 | 35.04 | 35.33 | 10,143,675 | -0.29(-0.81%) |
Jun 09, 2023 | 35.71 | 35.83 | 35.51 | 35.62 | 8,105,688 | -0.30(-0.83%) |
Jun 08, 2023 | 35.58 | 35.95 | 35.42 | 35.92 | 6,292,594 | +0.23(+0.65%) |
Jun 07, 2023 | 35.96 | 36.00 | 35.47 | 35.69 | 11,467,836 | -0.81(-2.22%) |
Jun 06, 2023 | 36.85 | 36.99 | 36.18 | 36.50 | 5,457,390 | -0.26(-0.71%) |
Jun 05, 2023 | 36.70 | 37.05 | 36.56 | 36.76 | 6,913,802 | -0.05(-0.13%) |
Jun 02, 2023 | 36.47 | 36.84 | 36.36 | 36.81 | 10,099,816 | +0.31(+0.84%) |
Jun 01, 2023 | 36.59 | 36.77 | 36.42 | 36.50 | 7,038,263 | -0.03(-0.08%) |
May 31, 2023 | 36.22 | 36.68 | 36.09 | 36.53 | 16,227,686 | +0.35(+0.98%) |
May 30, 2023 | 36.32 | 36.54 | 36.07 | 36.18 | 7,850,754 | -0.47(-1.28%) |
May 26, 2023 | 36.62 | 36.74 | 36.18 | 36.64 | 7,502,851 | +0.08(+0.21%) |
May 25, 2023 | 36.52 | 36.88 | 36.34 | 36.57 | 8,204,365 | -0.44(-1.19%) |
May 24, 2023 | 37.18 | 37.25 | 36.79 | 37.01 | 6,495,326 | +0.03(+0.08%) |
May 23, 2023 | 37.05 | 37.31 | 36.80 | 36.98 | 8,096,721 | -0.05(-0.13%) |
May 22, 2023 | 37.54 | 37.60 | 36.91 | 37.03 | 5,643,884 | -0.32(-0.84%) |
May 19, 2023 | 37.32 | 37.58 | 37.07 | 37.34 | 6,172,590 | +0.15(+0.41%) |
May 18, 2023 | 36.85 | 37.20 | 36.63 | 37.19 | 7,638,041 | +0.00(+0.00%) |
May 17, 2023 | 37.25 | 37.39 | 36.77 | 37.19 | 8,157,523 | -0.09(-0.23%) |
May 16, 2023 | 38.18 | 38.20 | 37.26 | 37.27 | 9,522,208 | -1.12(-2.91%) |
May 15, 2023 | 39.00 | 39.01 | 38.32 | 38.39 | 5,937,648 | -0.47(-1.21%) |
May 12, 2023 | 38.78 | 38.94 | 38.72 | 38.86 | 4,838,543 | +0.01(+0.02%) |
May 11, 2023 | 38.81 | 38.90 | 38.55 | 38.85 | 4,339,842 | -0.03(-0.07%) |
May 10, 2023 | 38.87 | 39.27 | 38.61 | 38.88 | 6,346,712 | -0.19(-0.49%) |
May 09, 2023 | 39.22 | 39.28 | 38.85 | 39.07 | 7,348,735 | -0.19(-0.49%) |
May 08, 2023 | 39.42 | 39.50 | 39.10 | 39.26 | 6,141,489 | -0.23(-0.58%) |
May 05, 2023 | 38.93 | 39.61 | 38.84 | 39.49 | 8,032,155 | +0.46(+1.18%) |
May 04, 2023 | 38.69 | 39.11 | 38.47 | 39.03 | 10,515,179 | +0.56(+1.47%) |
May 03, 2023 | 38.97 | 39.64 | 38.41 | 38.47 | 21,580,254 | +0.76(+2.03%) |
May 02, 2023 | 38.02 | 38.05 | 37.42 | 37.70 | 11,609,994 | -0.30(-0.78%) |
May 01, 2023 | 37.61 | 38.12 | 37.57 | 38.00 | 7,710,043 | +0.47(+1.25%) |
Apr 28, 2023 | 37.98 | 38.08 | 37.46 | 37.53 | 7,388,378 | -0.39(-1.03%) |
Apr 27, 2023 | 37.43 | 37.95 | 37.40 | 37.92 | 6,247,290 | +0.31(+0.81%) |
Apr 26, 2023 | 37.45 | 37.77 | 37.40 | 37.62 | 7,173,539 | -0.08(-0.20%) |
Apr 25, 2023 | 37.45 | 37.88 | 37.38 | 37.70 | 6,471,264 | +0.25(+0.66%) |
Apr 24, 2023 | 37.47 | 37.64 | 37.28 | 37.45 | 4,035,840 | -0.04(-0.10%) |
Apr 21, 2023 | 37.66 | 37.74 | 37.22 | 37.49 | 4,875,591 | -0.18(-0.48%) |
Apr 20, 2023 | 37.63 | 37.78 | 37.47 | 37.67 | 4,060,382 | -0.06(-0.15%) |
Apr 19, 2023 | 37.77 | 37.77 | 37.47 | 37.72 | 4,934,027 | +0.01(+0.03%) |
Apr 18, 2023 | 37.68 | 37.75 | 37.34 | 37.71 | 4,469,291 | -0.08(-0.20%) |
Apr 17, 2023 | 37.46 | 37.80 | 37.37 | 37.79 | 3,929,323 | +0.42(+1.13%) |
Apr 14, 2023 | 37.41 | 37.61 | 37.17 | 37.37 | 4,789,700 | -0.07(-0.18%) |
Apr 13, 2023 | 37.54 | 37.54 | 36.99 | 37.44 | 5,986,414 | -0.11(-0.28%) |
Apr 12, 2023 | 37.47 | 37.77 | 37.33 | 37.54 | 4,682,770 | +0.03(+0.08%) |
Apr 11, 2023 | 37.47 | 37.58 | 37.23 | 37.51 | 6,007,775 | +0.14(+0.38%) |
Apr 10, 2023 | 37.47 | 37.49 | 37.08 | 37.37 | 4,482,810 | -0.04(-0.10%) |
Apr 06, 2023 | 37.42 | 37.62 | 37.25 | 37.41 | 5,208,523 | +0.11(+0.31%) |
Apr 05, 2023 | 37.07 | 37.55 | 37.03 | 37.29 | 6,814,720 | +0.39(+1.06%) |
Apr 04, 2023 | 37.09 | 37.18 | 36.48 | 36.90 | 7,817,874 | -0.23(-0.62%) |