Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 40.47 | 40.50 | 39.61 | 40.12 | 3,045,724 | -0.49(-1.21%) |
Jun 29, 2023 | 40.87 | 41.74 | 40.19 | 40.61 | 3,528,698 | -0.36(-0.88%) |
Jun 28, 2023 | 40.10 | 41.24 | 39.69 | 40.97 | 2,368,888 | +1.05(+2.63%) |
Jun 27, 2023 | 39.17 | 40.22 | 38.75 | 39.92 | 1,511,732 | +0.84(+2.16%) |
Jun 26, 2023 | 38.92 | 39.58 | 38.29 | 39.08 | 1,404,298 | +0.21(+0.53%) |
Jun 23, 2023 | 38.47 | 39.32 | 38.42 | 38.87 | 2,776,074 | -0.33(-0.85%) |
Jun 22, 2023 | 38.69 | 39.21 | 37.85 | 39.21 | 2,303,869 | -0.41(-1.04%) |
Jun 21, 2023 | 38.31 | 39.89 | 38.14 | 39.62 | 2,686,984 | +0.96(+2.48%) |
Jun 20, 2023 | 39.67 | 39.68 | 38.25 | 38.66 | 1,857,486 | -1.18(-2.95%) |
Jun 16, 2023 | 40.08 | 40.08 | 38.93 | 39.83 | 3,700,937 | +0.24(+0.59%) |
Jun 15, 2023 | 39.01 | 39.64 | 38.62 | 39.60 | 1,790,373 | +0.59(+1.51%) |
Jun 14, 2023 | 39.91 | 40.02 | 38.19 | 39.01 | 2,204,974 | -0.28(-0.72%) |
Jun 13, 2023 | 40.67 | 40.94 | 39.24 | 39.29 | 1,847,918 | -0.66(-1.64%) |
Jun 12, 2023 | 39.82 | 40.70 | 39.58 | 39.95 | 1,726,960 | -0.90(-2.21%) |
Jun 09, 2023 | 40.51 | 40.94 | 39.44 | 40.85 | 2,202,072 | +0.36(+0.90%) |
Jun 08, 2023 | 39.87 | 41.09 | 39.66 | 40.49 | 3,646,154 | +0.44(+1.10%) |
Jun 07, 2023 | 37.95 | 40.15 | 37.46 | 40.05 | 3,383,504 | +2.28(+6.05%) |
Jun 06, 2023 | 35.27 | 37.81 | 35.24 | 37.77 | 2,488,827 | +2.13(+5.97%) |
Jun 05, 2023 | 36.44 | 36.88 | 35.28 | 35.64 | 2,062,812 | -0.78(-2.15%) |
Jun 02, 2023 | 36.00 | 36.64 | 35.11 | 36.42 | 3,714,566 | +1.46(+4.18%) |
Jun 01, 2023 | 36.25 | 36.28 | 34.75 | 34.96 | 3,412,381 | -1.11(-3.07%) |
May 31, 2023 | 36.97 | 37.19 | 35.74 | 36.07 | 3,376,558 | -1.70(-4.49%) |
May 30, 2023 | 37.78 | 38.38 | 37.39 | 37.77 | 1,754,795 | -0.70(-1.81%) |
May 26, 2023 | 37.98 | 38.70 | 37.65 | 38.46 | 2,344,648 | +0.72(+1.90%) |
May 25, 2023 | 37.16 | 37.90 | 36.67 | 37.75 | 2,877,553 | -0.24(-0.62%) |
May 24, 2023 | 37.63 | 38.06 | 37.04 | 37.98 | 2,096,834 | +0.72(+1.92%) |
May 23, 2023 | 37.80 | 38.27 | 37.06 | 37.27 | 2,609,742 | -0.50(-1.32%) |
May 22, 2023 | 36.38 | 37.96 | 36.26 | 37.77 | 3,088,939 | +1.54(+4.25%) |
May 19, 2023 | 36.95 | 37.09 | 35.79 | 36.23 | 3,072,338 | -0.82(-2.22%) |
May 18, 2023 | 36.34 | 37.07 | 36.04 | 37.05 | 2,255,216 | +0.50(+1.37%) |
May 17, 2023 | 35.37 | 36.64 | 35.05 | 36.55 | 3,101,768 | +1.77(+5.10%) |
May 16, 2023 | 35.22 | 35.52 | 34.26 | 34.78 | 2,858,799 | -0.63(-1.77%) |
May 15, 2023 | 34.49 | 35.65 | 34.21 | 35.40 | 2,785,126 | +1.12(+3.27%) |
May 12, 2023 | 34.89 | 35.11 | 34.01 | 34.28 | 2,297,514 | -0.11(-0.31%) |
May 11, 2023 | 33.74 | 34.87 | 33.58 | 34.39 | 3,280,914 | -0.18(-0.51%) |
May 10, 2023 | 33.27 | 35.33 | 33.00 | 34.57 | 5,402,069 | +1.54(+4.66%) |
May 09, 2023 | 31.58 | 33.46 | 31.42 | 33.03 | 5,034,169 | +1.17(+3.67%) |
May 08, 2023 | 32.14 | 33.22 | 31.77 | 31.86 | 5,465,265 | +0.66(+2.12%) |
May 05, 2023 | 32.15 | 32.54 | 30.66 | 31.19 | 6,118,386 | +0.57(+1.85%) |
May 04, 2023 | 31.23 | 32.11 | 30.46 | 30.63 | 4,859,370 | -0.99(-3.14%) |
May 03, 2023 | 32.57 | 33.19 | 30.90 | 31.62 | 4,543,836 | -1.16(-3.54%) |
May 02, 2023 | 33.77 | 33.94 | 31.91 | 32.78 | 4,256,047 | -1.51(-4.40%) |
May 01, 2023 | 33.42 | 34.39 | 33.26 | 34.29 | 2,061,341 | +0.32(+0.95%) |
Apr 28, 2023 | 33.39 | 34.40 | 33.28 | 33.97 | 2,222,088 | +0.47(+1.40%) |
Apr 27, 2023 | 33.44 | 34.09 | 32.78 | 33.50 | 2,707,475 | -0.28(-0.84%) |
Apr 26, 2023 | 33.46 | 34.43 | 32.79 | 33.79 | 2,987,881 | +0.13(+0.38%) |
Apr 25, 2023 | 35.08 | 35.08 | 33.28 | 33.66 | 3,511,849 | -1.65(-4.66%) |
Apr 24, 2023 | 34.40 | 35.58 | 34.28 | 35.31 | 2,436,896 | +0.67(+1.94%) |
Apr 21, 2023 | 34.75 | 35.03 | 34.21 | 34.63 | 2,132,653 | -0.10(-0.28%) |
Apr 20, 2023 | 35.35 | 35.64 | 34.39 | 34.73 | 3,461,606 | -1.17(-3.26%) |
Apr 19, 2023 | 36.38 | 36.39 | 34.99 | 35.90 | 3,545,916 | -0.89(-2.41%) |
Apr 18, 2023 | 37.33 | 37.33 | 36.27 | 36.79 | 2,421,521 | -0.76(-2.02%) |
Apr 17, 2023 | 37.52 | 37.66 | 36.50 | 37.55 | 2,706,020 | -0.11(-0.28%) |
Apr 14, 2023 | 38.88 | 39.02 | 37.36 | 37.65 | 3,153,702 | -1.20(-3.08%) |
Apr 13, 2023 | 38.98 | 39.21 | 37.36 | 38.85 | 3,230,160 | -0.62(-1.58%) |
Apr 12, 2023 | 41.51 | 41.55 | 39.38 | 39.48 | 3,013,285 | -2.08(-5.00%) |
Apr 11, 2023 | 40.78 | 41.70 | 40.33 | 41.55 | 2,273,157 | +0.83(+2.03%) |
Apr 10, 2023 | 39.66 | 41.06 | 39.58 | 40.72 | 1,793,758 | +1.25(+3.16%) |
Apr 06, 2023 | 41.13 | 41.34 | 39.42 | 39.48 | 1,690,654 | -1.65(-4.00%) |
Apr 05, 2023 | 38.94 | 41.24 | 38.79 | 41.12 | 3,534,711 | +2.23(+5.74%) |
Apr 04, 2023 | 42.20 | 42.23 | 38.63 | 38.89 | 3,719,036 | -3.35(-7.94%) |