Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 38.44 | 39.00 | 38.09 | 38.26 | 1,972,621 | +0.23(+0.60%) |
Jun 29, 2023 | 38.73 | 38.78 | 37.52 | 38.03 | 1,578,790 | -0.89(-2.29%) |
Jun 28, 2023 | 38.96 | 39.17 | 38.31 | 38.92 | 1,597,449 | -0.11(-0.28%) |
Jun 27, 2023 | 38.81 | 39.36 | 37.83 | 39.03 | 2,483,818 | +0.83(+2.17%) |
Jun 26, 2023 | 38.00 | 38.99 | 37.54 | 38.20 | 1,597,081 | -0.06(-0.16%) |
Jun 23, 2023 | 37.52 | 38.55 | 37.31 | 38.26 | 1,914,635 | +0.29(+0.76%) |
Jun 22, 2023 | 37.66 | 38.47 | 37.50 | 37.97 | 1,288,752 | -0.05(-0.13%) |
Jun 21, 2023 | 39.95 | 39.95 | 37.99 | 38.02 | 1,988,606 | -2.01(-5.02%) |
Jun 20, 2023 | 41.33 | 41.91 | 39.94 | 40.03 | 1,850,554 | -1.98(-4.71%) |
Jun 16, 2023 | 43.59 | 43.96 | 41.28 | 42.01 | 2,630,334 | -0.89(-2.07%) |
Jun 15, 2023 | 40.69 | 43.47 | 40.50 | 42.90 | 2,686,576 | +2.79(+6.96%) |
May 08, 2023 | 39.42 | 40.13 | 39.15 | 40.11 | 602,214 | +0.98(+2.50%) |
May 05, 2023 | 39.55 | 40.02 | 39.05 | 39.13 | 734,941 | -0.14(-0.36%) |
May 04, 2023 | 39.67 | 39.93 | 38.75 | 39.27 | 963,298 | +0.07(+0.18%) |
May 03, 2023 | 39.01 | 40.20 | 38.91 | 39.20 | 1,218,712 | -0.30(-0.76%) |
May 02, 2023 | 40.73 | 40.82 | 39.03 | 39.50 | 792,208 | -1.26(-3.09%) |
May 01, 2023 | 40.47 | 41.20 | 40.29 | 40.76 | 1,068,281 | -0.11(-0.27%) |
Apr 28, 2023 | 40.29 | 40.95 | 38.97 | 40.87 | 1,337,447 | -0.19(-0.46%) |
Apr 27, 2023 | 41.47 | 41.72 | 40.72 | 41.06 | 828,894 | +0.05(+0.12%) |
Apr 26, 2023 | 41.55 | 42.07 | 40.89 | 41.01 | 1,051,792 | +0.20(+0.49%) |
Apr 25, 2023 | 41.80 | 41.80 | 40.56 | 40.81 | 1,105,519 | -1.40(-3.32%) |
Apr 24, 2023 | 43.19 | 43.57 | 41.79 | 42.21 | 851,486 | -1.33(-3.05%) |
Apr 21, 2023 | 43.69 | 43.77 | 42.87 | 43.54 | 634,181 | -0.13(-0.30%) |
Apr 20, 2023 | 43.25 | 44.11 | 43.03 | 43.67 | 612,703 | -0.27(-0.61%) |
Apr 19, 2023 | 44.06 | 44.47 | 43.61 | 43.94 | 588,487 | -0.61(-1.37%) |
Apr 18, 2023 | 45.24 | 45.49 | 44.10 | 44.55 | 756,976 | +0.05(+0.11%) |
Apr 17, 2023 | 44.52 | 45.02 | 44.26 | 44.50 | 496,267 | -0.04(-0.09%) |
Apr 14, 2023 | 44.99 | 45.52 | 44.02 | 44.54 | 607,836 | -1.04(-2.28%) |
Apr 13, 2023 | 45.31 | 46.20 | 45.30 | 45.58 | 995,434 | +1.05(+2.36%) |
Apr 12, 2023 | 46.47 | 46.97 | 44.47 | 44.53 | 879,357 | -0.90(-1.98%) |
Apr 11, 2023 | 45.61 | 46.16 | 44.28 | 45.43 | 751,312 | -0.43(-0.94%) |
Apr 10, 2023 | 44.64 | 45.91 | 44.03 | 45.86 | 831,057 | +0.48(+1.06%) |
Apr 06, 2023 | 45.51 | 45.77 | 44.68 | 45.38 | 817,718 | -0.61(-1.33%) |
Apr 05, 2023 | 47.23 | 47.73 | 45.00 | 45.99 | 1,605,336 | -1.80(-3.77%) |
Apr 04, 2023 | 47.11 | 48.12 | 46.79 | 47.79 | 1,321,918 | +0.78(+1.66%) |