Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 42.40 | 42.68 | 42.09 | 42.52 | 2,978,711 | +0.36(+0.84%) |
Jun 29, 2023 | 41.27 | 42.17 | 40.96 | 42.17 | 1,396,001 | +0.86(+2.08%) |
Jun 28, 2023 | 41.29 | 41.40 | 41.01 | 41.31 | 2,749,234 | +0.07(+0.17%) |
Jun 27, 2023 | 40.14 | 41.47 | 39.99 | 41.24 | 2,739,705 | +1.16(+2.88%) |
Jun 26, 2023 | 38.83 | 40.20 | 38.83 | 40.08 | 2,566,499 | +1.27(+3.28%) |
Jun 23, 2023 | 39.08 | 39.32 | 38.65 | 38.81 | 2,200,729 | -0.69(-1.75%) |
Jun 22, 2023 | 39.82 | 39.94 | 39.19 | 39.50 | 1,253,766 | -0.45(-1.14%) |
Jun 21, 2023 | 39.91 | 40.26 | 39.64 | 39.96 | 2,311,682 | -0.02(-0.05%) |
Jun 20, 2023 | 39.98 | 40.21 | 39.64 | 39.97 | 3,456,486 | -0.06(-0.15%) |
Jun 16, 2023 | 39.91 | 40.09 | 39.49 | 40.03 | 3,326,000 | +0.31(+0.77%) |
Jun 15, 2023 | 39.44 | 39.73 | 39.24 | 39.73 | 4,592,594 | +0.06(+0.15%) |
Jun 14, 2023 | 40.00 | 40.23 | 39.30 | 39.67 | 3,500,354 | -0.32(-0.79%) |
Jun 13, 2023 | 40.53 | 40.57 | 39.97 | 39.98 | 2,796,928 | -0.47(-1.17%) |
Jun 12, 2023 | 40.03 | 40.82 | 40.01 | 40.46 | 2,443,990 | +0.65(+1.64%) |
Jun 09, 2023 | 40.49 | 40.49 | 39.76 | 39.81 | 3,840,623 | -0.40(-0.98%) |
Jun 08, 2023 | 40.33 | 40.44 | 39.97 | 40.20 | 2,934,534 | -0.25(-0.61%) |
Jun 07, 2023 | 40.72 | 41.07 | 40.42 | 40.45 | 1,871,945 | -0.07(-0.17%) |
Jun 06, 2023 | 39.56 | 40.60 | 39.56 | 40.52 | 1,853,915 | +0.91(+2.29%) |
Jun 05, 2023 | 39.16 | 39.79 | 39.03 | 39.61 | 1,684,748 | +0.40(+1.01%) |
Jun 02, 2023 | 38.96 | 39.29 | 38.78 | 39.21 | 2,897,068 | +0.64(+1.66%) |
Jun 01, 2023 | 39.16 | 39.31 | 38.40 | 38.57 | 2,445,810 | -0.42(-1.09%) |
May 31, 2023 | 38.86 | 39.08 | 38.32 | 39.00 | 3,591,087 | +0.08(+0.20%) |
May 30, 2023 | 38.99 | 39.40 | 38.74 | 38.92 | 2,700,167 | -0.14(-0.35%) |
May 26, 2023 | 38.61 | 39.34 | 38.61 | 39.06 | 1,669,526 | +0.51(+1.33%) |
May 25, 2023 | 38.04 | 38.86 | 38.04 | 38.54 | 1,837,447 | +0.43(+1.14%) |
May 24, 2023 | 37.75 | 38.30 | 37.63 | 38.11 | 1,907,210 | +0.12(+0.31%) |
May 23, 2023 | 38.87 | 38.96 | 37.94 | 37.99 | 3,308,507 | -1.12(-2.85%) |
May 22, 2023 | 38.97 | 39.34 | 38.88 | 39.11 | 3,708,379 | +0.05(+0.13%) |
May 19, 2023 | 39.47 | 39.50 | 38.73 | 39.06 | 3,359,164 | -0.45(-1.15%) |
May 18, 2023 | 38.12 | 39.60 | 38.02 | 39.51 | 2,892,286 | +1.29(+3.39%) |
May 17, 2023 | 37.69 | 38.34 | 37.48 | 38.22 | 2,120,816 | +0.84(+2.25%) |
May 16, 2023 | 37.30 | 37.83 | 36.99 | 37.38 | 5,172,459 | +0.16(+0.42%) |
May 15, 2023 | 36.79 | 37.34 | 36.48 | 37.22 | 4,873,102 | +0.55(+1.50%) |
May 12, 2023 | 36.85 | 36.98 | 36.26 | 36.67 | 3,303,811 | +0.03(+0.08%) |
May 11, 2023 | 35.94 | 36.82 | 35.70 | 36.64 | 4,893,068 | +0.54(+1.50%) |
May 10, 2023 | 35.72 | 36.31 | 35.30 | 36.10 | 3,562,384 | +0.80(+2.26%) |
May 09, 2023 | 34.84 | 35.48 | 33.29 | 35.30 | 3,741,519 | +1.63(+4.83%) |
May 08, 2023 | 34.56 | 34.68 | 33.65 | 33.67 | 4,094,634 | -0.59(-1.72%) |
May 05, 2023 | 33.75 | 34.47 | 33.36 | 34.26 | 1,469,177 | +1.06(+3.20%) |
May 04, 2023 | 33.33 | 33.60 | 33.02 | 33.20 | 1,990,405 | -0.20(-0.59%) |
May 03, 2023 | 33.70 | 34.06 | 33.36 | 33.40 | 2,059,996 | -0.11(-0.32%) |
May 02, 2023 | 34.15 | 34.28 | 33.22 | 33.51 | 1,735,626 | -0.85(-2.47%) |
May 01, 2023 | 34.18 | 34.58 | 34.09 | 34.35 | 2,420,608 | +0.18(+0.52%) |
Apr 28, 2023 | 33.81 | 34.19 | 33.57 | 34.18 | 5,387,816 | +0.33(+0.99%) |
Apr 27, 2023 | 33.15 | 33.85 | 32.98 | 33.84 | 2,383,434 | +0.89(+2.69%) |
Apr 26, 2023 | 33.55 | 33.80 | 32.86 | 32.95 | 2,936,182 | -0.61(-1.82%) |
Apr 25, 2023 | 34.12 | 34.12 | 33.50 | 33.57 | 1,676,930 | -0.78(-2.27%) |
Apr 24, 2023 | 34.94 | 34.94 | 34.10 | 34.34 | 3,072,261 | -0.63(-1.80%) |
Apr 21, 2023 | 34.64 | 35.00 | 34.29 | 34.97 | 1,422,989 | +0.40(+1.17%) |
Apr 20, 2023 | 34.36 | 34.83 | 34.36 | 34.57 | 1,789,501 | -0.02(-0.06%) |
Apr 19, 2023 | 34.89 | 34.89 | 34.32 | 34.59 | 2,527,164 | -0.48(-1.38%) |
Apr 18, 2023 | 35.33 | 35.46 | 34.96 | 35.07 | 1,843,438 | -0.03(-0.08%) |
Apr 17, 2023 | 35.13 | 35.45 | 34.87 | 35.10 | 1,358,108 | -0.07(-0.20%) |
Apr 14, 2023 | 35.28 | 35.50 | 34.77 | 35.17 | 1,705,222 | +0.00(+0.00%) |
Apr 13, 2023 | 34.65 | 35.28 | 34.58 | 35.17 | 1,791,274 | +0.68(+1.97%) |
Apr 12, 2023 | 35.31 | 35.31 | 34.34 | 34.49 | 1,881,606 | -0.55(-1.57%) |
Apr 11, 2023 | 34.68 | 35.25 | 34.58 | 35.04 | 4,332,238 | +0.55(+1.60%) |
Apr 10, 2023 | 34.17 | 34.71 | 34.13 | 34.49 | 3,312,517 | +0.16(+0.46%) |
Apr 06, 2023 | 34.14 | 34.34 | 33.94 | 34.33 | 2,725,783 | +0.39(+1.16%) |
Apr 05, 2023 | 33.74 | 34.04 | 33.63 | 33.94 | 1,778,079 | +0.01(+0.03%) |
Apr 04, 2023 | 34.89 | 34.89 | 33.57 | 33.93 | 1,735,228 | -0.91(-2.60%) |