Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 36.89 | 37.15 | 36.51 | 36.60 | 768,936 | +0.11(+0.30%) |
Jun 29, 2023 | 36.16 | 36.99 | 36.16 | 36.49 | 1,472,638 | +0.29(+0.80%) |
Jun 28, 2023 | 35.79 | 36.24 | 35.23 | 36.20 | 1,015,172 | +0.40(+1.12%) |
Jun 27, 2023 | 34.88 | 36.01 | 34.45 | 35.80 | 935,108 | +1.33(+3.86%) |
Jun 26, 2023 | 32.31 | 34.89 | 32.31 | 34.47 | 1,204,648 | +0.42(+1.23%) |
Jun 23, 2023 | 34.70 | 35.34 | 33.77 | 34.05 | 2,231,832 | -1.23(-3.49%) |
Jun 22, 2023 | 35.81 | 35.88 | 35.05 | 35.28 | 933,519 | -0.81(-2.24%) |
Jun 21, 2023 | 36.25 | 36.60 | 35.86 | 36.09 | 599,893 | -0.48(-1.31%) |
Jun 20, 2023 | 36.12 | 37.08 | 36.06 | 36.57 | 753,883 | +0.18(+0.49%) |
Jun 16, 2023 | 36.78 | 36.78 | 35.91 | 36.39 | 980,398 | -0.08(-0.22%) |
Jun 15, 2023 | 36.40 | 37.01 | 35.93 | 36.47 | 744,317 | +0.32(+0.89%) |
Jun 14, 2023 | 37.58 | 37.68 | 35.76 | 36.15 | 875,435 | -1.24(-3.32%) |
Jun 13, 2023 | 37.81 | 38.13 | 37.00 | 37.39 | 723,726 | -0.43(-1.14%) |
Jun 12, 2023 | 36.32 | 38.08 | 36.25 | 37.82 | 1,100,051 | +1.82(+5.06%) |
Jun 09, 2023 | 35.22 | 36.29 | 35.22 | 36.00 | 1,035,167 | +0.33(+0.93%) |
Jun 08, 2023 | 35.88 | 36.02 | 34.07 | 35.67 | 1,978,332 | -0.72(-1.98%) |
Jun 07, 2023 | 39.31 | 40.92 | 35.58 | 36.39 | 2,735,409 | -2.43(-6.26%) |
Jun 06, 2023 | 38.06 | 39.05 | 37.55 | 38.82 | 969,270 | +0.20(+0.52%) |
Jun 05, 2023 | 39.44 | 39.81 | 38.46 | 38.62 | 886,309 | -1.30(-3.26%) |
Jun 02, 2023 | 38.79 | 40.02 | 38.33 | 39.92 | 1,049,415 | +1.80(+4.72%) |
Jun 01, 2023 | 36.74 | 38.52 | 36.71 | 38.12 | 1,015,528 | +1.54(+4.21%) |
May 31, 2023 | 37.25 | 37.55 | 35.60 | 36.58 | 1,710,269 | -0.70(-1.88%) |
May 30, 2023 | 39.00 | 39.34 | 37.23 | 37.28 | 928,195 | -1.62(-4.16%) |
May 26, 2023 | 38.66 | 39.42 | 38.66 | 38.90 | 732,228 | +0.09(+0.23%) |
May 25, 2023 | 40.28 | 40.35 | 38.76 | 38.81 | 613,103 | -1.01(-2.54%) |
May 24, 2023 | 39.02 | 39.85 | 38.22 | 39.82 | 923,078 | +0.35(+0.89%) |
May 23, 2023 | 39.40 | 39.79 | 38.67 | 39.47 | 812,221 | +0.13(+0.33%) |
May 22, 2023 | 39.40 | 39.74 | 39.04 | 39.34 | 691,562 | -0.20(-0.51%) |
May 19, 2023 | 40.90 | 40.98 | 39.20 | 39.54 | 697,134 | -1.04(-2.56%) |
May 18, 2023 | 39.43 | 40.80 | 39.25 | 40.58 | 891,971 | +1.35(+3.44%) |
May 17, 2023 | 38.00 | 39.53 | 37.77 | 39.23 | 663,695 | +1.69(+4.50%) |
May 16, 2023 | 38.11 | 38.11 | 37.07 | 37.54 | 556,302 | -0.55(-1.44%) |
May 15, 2023 | 37.06 | 38.13 | 36.25 | 38.09 | 798,143 | +1.10(+2.97%) |
May 12, 2023 | 36.40 | 37.31 | 36.12 | 36.99 | 668,131 | +0.68(+1.87%) |
May 11, 2023 | 36.33 | 36.69 | 35.62 | 36.31 | 910,267 | -0.17(-0.47%) |
May 10, 2023 | 37.74 | 37.98 | 36.25 | 36.48 | 963,591 | -0.92(-2.46%) |
May 09, 2023 | 36.79 | 37.63 | 36.47 | 37.40 | 511,046 | +0.44(+1.19%) |
May 08, 2023 | 38.18 | 38.70 | 36.74 | 36.96 | 703,251 | -1.09(-2.86%) |
May 05, 2023 | 39.69 | 40.09 | 37.51 | 38.05 | 1,065,825 | -0.95(-2.44%) |
May 04, 2023 | 39.60 | 40.68 | 38.63 | 39.00 | 1,690,033 | +0.24(+0.62%) |
May 03, 2023 | 36.72 | 39.99 | 34.23 | 38.76 | 4,030,245 | -1.51(-3.75%) |
May 02, 2023 | 39.60 | 40.66 | 38.71 | 40.27 | 1,964,845 | -0.01(-0.02%) |
May 01, 2023 | 39.77 | 40.90 | 39.63 | 40.28 | 1,661,384 | +0.36(+0.90%) |
Apr 28, 2023 | 38.91 | 39.94 | 38.83 | 39.92 | 1,176,646 | +1.01(+2.60%) |
Apr 27, 2023 | 38.36 | 39.09 | 37.82 | 38.91 | 607,824 | +0.94(+2.48%) |
Apr 26, 2023 | 38.29 | 39.10 | 37.96 | 37.97 | 697,006 | -0.20(-0.52%) |
Apr 25, 2023 | 39.13 | 39.24 | 37.88 | 38.17 | 681,401 | -1.17(-2.97%) |
Apr 24, 2023 | 38.99 | 39.38 | 38.62 | 39.34 | 777,606 | +0.17(+0.43%) |
Apr 21, 2023 | 38.33 | 39.41 | 38.23 | 39.17 | 735,977 | +0.98(+2.57%) |
Apr 20, 2023 | 38.20 | 39.07 | 37.88 | 38.19 | 718,013 | -0.31(-0.81%) |
Apr 19, 2023 | 38.01 | 38.50 | 37.84 | 38.50 | 468,943 | +0.28(+0.73%) |
Apr 18, 2023 | 37.57 | 38.46 | 37.55 | 38.22 | 764,252 | +1.04(+2.80%) |
Apr 17, 2023 | 37.47 | 37.85 | 36.55 | 37.18 | 594,641 | -0.12(-0.32%) |
Apr 14, 2023 | 37.29 | 38.16 | 36.82 | 37.30 | 742,508 | +0.37(+1.00%) |
Apr 13, 2023 | 36.35 | 37.52 | 36.16 | 36.93 | 836,192 | +0.95(+2.64%) |
Apr 12, 2023 | 38.32 | 38.40 | 35.94 | 35.98 | 875,304 | -2.05(-5.39%) |
Apr 11, 2023 | 38.29 | 38.59 | 37.91 | 38.03 | 633,835 | -0.17(-0.45%) |
Apr 10, 2023 | 37.23 | 38.70 | 36.99 | 38.20 | 913,908 | +0.77(+2.06%) |
Apr 06, 2023 | 37.85 | 37.91 | 36.88 | 37.43 | 613,545 | -0.30(-0.80%) |
Apr 05, 2023 | 37.14 | 37.76 | 36.49 | 37.73 | 834,813 | +0.41(+1.10%) |
Apr 04, 2023 | 37.81 | 38.40 | 36.53 | 37.32 | 965,485 | -0.25(-0.67%) |