Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 38.92 | 39.31 | 38.66 | 39.13 | 22,317 | +0.55(+1.44%) |
Jun 29, 2023 | 38.17 | 38.57 | 38.13 | 38.57 | 5,565 | +0.78(+2.07%) |
Jun 28, 2023 | 37.49 | 37.81 | 37.19 | 37.79 | 13,280 | +0.22(+0.58%) |
Jun 27, 2023 | 37.36 | 37.67 | 37.36 | 37.57 | 11,800 | +0.09(+0.24%) |
Jun 26, 2023 | 36.85 | 37.73 | 36.85 | 37.49 | 3,896 | +0.64(+1.75%) |
Jun 23, 2023 | 36.67 | 37.02 | 36.56 | 36.84 | 32,668 | -0.40(-1.06%) |
Jun 22, 2023 | 37.27 | 37.35 | 36.96 | 37.24 | 5,843 | -0.55(-1.47%) |
Jun 21, 2023 | 37.07 | 38.02 | 37.07 | 37.79 | 7,655 | +0.57(+1.54%) |
Jun 20, 2023 | 37.52 | 37.59 | 36.74 | 37.22 | 10,575 | -0.59(-1.57%) |
Jun 16, 2023 | 37.96 | 37.97 | 37.54 | 37.81 | 23,535 | +0.05(+0.13%) |
Jun 15, 2023 | 37.22 | 37.96 | 37.22 | 37.76 | 14,964 | +0.58(+1.55%) |
Jun 14, 2023 | 37.79 | 38.01 | 36.83 | 37.19 | 18,243 | -0.33(-0.88%) |
Jun 13, 2023 | 37.67 | 38.29 | 37.46 | 37.52 | 22,043 | +0.30(+0.79%) |
Jun 12, 2023 | 37.52 | 37.63 | 37.15 | 37.22 | 9,515 | -0.90(-2.35%) |
Jun 09, 2023 | 38.24 | 38.52 | 37.87 | 38.12 | 19,726 | -0.29(-0.74%) |
Jun 08, 2023 | 38.63 | 38.63 | 38.03 | 38.40 | 16,240 | -0.17(-0.43%) |
Jun 07, 2023 | 38.24 | 38.66 | 38.19 | 38.57 | 58,775 | +1.27(+3.41%) |
Jun 06, 2023 | 36.39 | 37.30 | 36.18 | 37.30 | 12,861 | +0.55(+1.50%) |
Jun 05, 2023 | 37.89 | 37.89 | 36.74 | 36.75 | 4,419 | -0.49(-1.32%) |
Jun 02, 2023 | 36.44 | 37.35 | 36.44 | 37.24 | 9,555 | +1.50(+4.19%) |
Jun 01, 2023 | 35.27 | 36.13 | 35.27 | 35.74 | 5,639 | +0.63(+1.79%) |
May 31, 2023 | 35.29 | 35.29 | 34.94 | 35.11 | 30,041 | -0.74(-2.06%) |
May 30, 2023 | 35.90 | 35.90 | 35.44 | 35.85 | 18,787 | -0.49(-1.35%) |
May 26, 2023 | 36.52 | 36.76 | 36.03 | 36.34 | 25,292 | -0.08(-0.22%) |
May 25, 2023 | 36.90 | 36.90 | 36.10 | 36.42 | 20,551 | -1.04(-2.79%) |
May 24, 2023 | 37.46 | 37.67 | 37.20 | 37.47 | 17,353 | +0.27(+0.71%) |
May 23, 2023 | 37.26 | 37.67 | 37.14 | 37.20 | 12,102 | +0.02(+0.05%) |
May 22, 2023 | 37.08 | 37.51 | 37.06 | 37.18 | 5,640 | +0.68(+1.87%) |
May 19, 2023 | 36.70 | 36.84 | 36.34 | 36.50 | 16,313 | +0.14(+0.37%) |
May 18, 2023 | 35.85 | 36.36 | 35.58 | 36.36 | 15,305 | +0.33(+0.93%) |
May 17, 2023 | 35.64 | 36.28 | 35.34 | 36.03 | 17,117 | +0.69(+1.95%) |
May 16, 2023 | 36.19 | 36.26 | 35.31 | 35.34 | 16,752 | -1.02(-2.82%) |
May 15, 2023 | 36.13 | 36.46 | 36.07 | 36.36 | 10,732 | +0.44(+1.23%) |
May 12, 2023 | 36.17 | 36.17 | 35.73 | 35.92 | 9,705 | +0.16(+0.44%) |
May 11, 2023 | 35.88 | 35.88 | 35.62 | 35.76 | 9,233 | -0.65(-1.78%) |
May 10, 2023 | 36.65 | 36.65 | 36.05 | 36.41 | 16,594 | -0.06(-0.17%) |
May 09, 2023 | 36.22 | 36.78 | 35.97 | 36.47 | 10,246 | +0.03(+0.08%) |
May 08, 2023 | 36.96 | 37.06 | 36.44 | 36.44 | 22,838 | +0.15(+0.41%) |
May 05, 2023 | 36.04 | 36.59 | 36.04 | 36.30 | 67,263 | +1.21(+3.45%) |
May 04, 2023 | 35.39 | 35.57 | 34.92 | 35.08 | 87,008 | -0.35(-1.00%) |
May 03, 2023 | 35.79 | 35.95 | 35.34 | 35.44 | 18,450 | -0.78(-2.15%) |
May 02, 2023 | 37.58 | 37.58 | 35.80 | 36.22 | 107,587 | -1.70(-4.49%) |
May 01, 2023 | 37.73 | 38.12 | 37.62 | 37.92 | 10,231 | -0.21(-0.54%) |
Apr 28, 2023 | 37.44 | 38.37 | 37.44 | 38.13 | 26,833 | +0.74(+1.98%) |
Apr 27, 2023 | 37.29 | 37.48 | 36.93 | 37.39 | 5,889 | +0.17(+0.45%) |
Apr 26, 2023 | 37.71 | 37.99 | 37.05 | 37.22 | 46,333 | -0.50(-1.33%) |
Apr 25, 2023 | 38.13 | 38.13 | 37.63 | 37.72 | 52,465 | -1.45(-3.70%) |
Apr 24, 2023 | 38.94 | 39.34 | 38.59 | 39.17 | 12,275 | +0.73(+1.90%) |
Apr 21, 2023 | 38.91 | 38.91 | 38.24 | 38.44 | 29,016 | -0.46(-1.19%) |
Apr 20, 2023 | 38.87 | 38.90 | 38.45 | 38.90 | 50,914 | -0.61(-1.54%) |
Apr 19, 2023 | 39.37 | 39.52 | 38.89 | 39.52 | 14,148 | -0.45(-1.13%) |
Apr 18, 2023 | 39.99 | 40.00 | 39.62 | 39.97 | 11,127 | -0.08(-0.20%) |
Apr 17, 2023 | 40.47 | 40.54 | 40.02 | 40.05 | 13,714 | -0.60(-1.48%) |
Apr 14, 2023 | 40.86 | 40.92 | 40.32 | 40.65 | 50,579 | -0.06(-0.15%) |
Apr 13, 2023 | 40.33 | 40.79 | 40.33 | 40.71 | 28,791 | +0.23(+0.56%) |
Apr 12, 2023 | 40.84 | 40.97 | 40.46 | 40.48 | 9,020 | -0.31(-0.75%) |
Apr 11, 2023 | 40.36 | 40.89 | 40.18 | 40.79 | 38,640 | +0.55(+1.37%) |
Apr 10, 2023 | 39.73 | 40.61 | 39.73 | 40.23 | 18,041 | +0.59(+1.49%) |
Apr 06, 2023 | 40.17 | 40.17 | 39.63 | 39.64 | 27,300 | -0.64(-1.59%) |
Apr 05, 2023 | 39.82 | 40.29 | 39.44 | 40.28 | 32,907 | +0.37(+0.94%) |
Apr 04, 2023 | 41.41 | 41.41 | 39.50 | 39.91 | 39,265 | -1.33(-3.22%) |