Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 46.22 | 47.29 | 46.07 | 47.11 | 13,458,645 | +1.22(+2.66%) |
Jun 29, 2023 | 46.32 | 46.98 | 45.79 | 45.89 | 15,382,617 | -0.40(-0.86%) |
Jun 28, 2023 | 45.85 | 46.48 | 45.63 | 46.28 | 17,333,778 | +0.61(+1.35%) |
Jun 27, 2023 | 43.28 | 45.85 | 42.97 | 45.67 | 26,177,068 | +2.92(+6.84%) |
Jun 26, 2023 | 42.46 | 43.18 | 42.27 | 42.75 | 10,939,073 | +0.28(+0.65%) |
Jun 23, 2023 | 41.86 | 42.61 | 41.71 | 42.47 | 20,047,528 | -0.08(-0.19%) |
Jun 22, 2023 | 42.22 | 42.71 | 42.09 | 42.55 | 7,262,992 | +0.15(+0.35%) |
Jun 21, 2023 | 42.10 | 42.65 | 41.97 | 42.40 | 9,145,733 | +0.31(+0.73%) |
Jun 20, 2023 | 42.03 | 42.25 | 41.75 | 42.09 | 12,335,558 | -0.31(-0.72%) |
Jun 16, 2023 | 42.47 | 42.77 | 42.16 | 42.40 | 12,331,847 | -0.09(-0.21%) |
Jun 15, 2023 | 41.36 | 42.63 | 41.27 | 42.49 | 14,591,673 | +0.68(+1.64%) |
Jun 14, 2023 | 41.33 | 41.84 | 41.10 | 41.80 | 13,157,957 | +0.62(+1.52%) |
Jun 13, 2023 | 40.02 | 41.26 | 39.83 | 41.18 | 14,459,773 | +1.35(+3.38%) |
Jun 12, 2023 | 39.22 | 39.85 | 39.18 | 39.83 | 11,056,920 | +0.91(+2.34%) |
Jun 09, 2023 | 38.76 | 39.54 | 38.72 | 38.92 | 15,085,158 | +0.17(+0.43%) |
Jun 08, 2023 | 37.89 | 38.85 | 37.89 | 38.75 | 15,021,791 | +0.87(+2.30%) |
Jun 07, 2023 | 37.49 | 37.91 | 37.26 | 37.88 | 10,363,331 | +0.58(+1.57%) |
Jun 06, 2023 | 36.32 | 37.33 | 36.28 | 37.30 | 5,793,236 | +0.54(+1.46%) |
Jun 05, 2023 | 36.74 | 36.88 | 36.22 | 36.76 | 9,095,503 | +0.09(+0.24%) |
Jun 02, 2023 | 36.57 | 37.30 | 36.30 | 36.67 | 9,013,353 | +0.62(+1.73%) |
Jun 01, 2023 | 36.09 | 36.47 | 35.67 | 36.05 | 7,836,277 | +0.05(+0.14%) |
May 31, 2023 | 36.53 | 36.58 | 35.55 | 36.00 | 10,051,363 | +0.05(+0.14%) |
May 30, 2023 | 35.96 | 36.59 | 35.77 | 35.95 | 8,731,707 | +0.39(+1.09%) |
May 26, 2023 | 35.42 | 35.92 | 35.38 | 35.56 | 6,765,374 | +0.14(+0.39%) |
May 25, 2023 | 34.78 | 35.49 | 34.71 | 35.42 | 6,938,554 | +0.81(+2.35%) |
May 24, 2023 | 35.24 | 35.41 | 34.19 | 34.61 | 8,883,833 | -0.97(-2.73%) |
May 23, 2023 | 35.41 | 36.31 | 34.99 | 35.58 | 10,731,257 | +0.45(+1.27%) |
May 22, 2023 | 35.74 | 36.01 | 34.88 | 35.14 | 9,094,016 | -0.13(-0.37%) |
May 19, 2023 | 35.60 | 35.67 | 34.69 | 35.27 | 9,081,909 | -0.30(-0.84%) |
May 18, 2023 | 35.56 | 35.79 | 35.22 | 35.56 | 9,873,854 | -0.04(-0.11%) |
May 17, 2023 | 33.99 | 35.85 | 33.91 | 35.60 | 17,111,396 | +2.09(+6.24%) |
May 16, 2023 | 33.34 | 33.93 | 33.05 | 33.51 | 8,727,091 | +0.10(+0.30%) |
May 15, 2023 | 33.05 | 33.42 | 32.76 | 33.41 | 7,655,023 | +0.49(+1.47%) |
May 12, 2023 | 33.08 | 33.24 | 32.55 | 32.93 | 9,016,681 | +0.01(+0.03%) |
May 11, 2023 | 33.24 | 33.33 | 32.71 | 32.92 | 7,687,976 | -0.57(-1.72%) |
May 10, 2023 | 34.33 | 34.41 | 32.81 | 33.49 | 9,108,122 | -0.40(-1.17%) |
May 09, 2023 | 33.63 | 34.10 | 33.39 | 33.89 | 5,898,661 | +0.00(+0.00%) |
May 08, 2023 | 33.93 | 34.12 | 33.42 | 33.89 | 8,804,932 | +0.26(+0.77%) |
May 05, 2023 | 33.13 | 33.88 | 33.02 | 33.63 | 8,778,088 | +0.85(+2.60%) |
May 04, 2023 | 33.64 | 33.67 | 32.38 | 32.78 | 11,796,626 | -1.04(-3.08%) |
May 03, 2023 | 34.21 | 34.49 | 33.74 | 33.82 | 11,265,274 | -0.40(-1.16%) |
May 02, 2023 | 34.19 | 34.35 | 33.58 | 34.21 | 10,102,573 | -0.19(-0.55%) |
May 01, 2023 | 34.12 | 34.84 | 33.87 | 34.40 | 9,991,528 | +0.41(+1.20%) |
Apr 28, 2023 | 33.14 | 34.08 | 32.93 | 34.00 | 11,211,265 | +0.97(+2.94%) |
Apr 27, 2023 | 32.75 | 33.14 | 32.43 | 33.03 | 9,647,766 | +0.57(+1.77%) |
Apr 26, 2023 | 32.88 | 33.16 | 32.39 | 32.45 | 9,332,952 | -0.36(-1.09%) |
Apr 25, 2023 | 33.59 | 33.68 | 32.79 | 32.81 | 9,199,304 | -1.00(-2.96%) |
Apr 24, 2023 | 34.11 | 34.16 | 33.15 | 33.81 | 8,529,198 | -0.21(-0.61%) |
Apr 21, 2023 | 34.36 | 34.37 | 33.55 | 34.02 | 9,667,477 | -0.31(-0.90%) |
Apr 20, 2023 | 35.27 | 35.32 | 34.27 | 34.32 | 11,294,571 | -1.28(-3.59%) |
Apr 19, 2023 | 34.83 | 35.85 | 34.80 | 35.60 | 11,880,067 | +0.56(+1.61%) |
Apr 18, 2023 | 34.62 | 35.14 | 34.22 | 35.04 | 13,230,673 | +0.76(+2.23%) |
Apr 17, 2023 | 33.50 | 34.29 | 33.36 | 34.27 | 12,207,060 | +0.81(+2.43%) |
Apr 14, 2023 | 33.40 | 33.69 | 32.72 | 33.46 | 15,948,698 | +0.40(+1.20%) |
Apr 13, 2023 | 33.74 | 33.80 | 32.14 | 33.07 | 37,500,544 | -0.37(-1.10%) |
Apr 12, 2023 | 34.01 | 34.16 | 32.84 | 33.43 | 21,703,440 | -0.83(-2.43%) |
Apr 11, 2023 | 33.66 | 34.46 | 33.63 | 34.26 | 9,884,726 | +0.60(+1.80%) |
Apr 10, 2023 | 33.38 | 33.85 | 33.31 | 33.66 | 8,608,043 | +0.28(+0.83%) |
Apr 06, 2023 | 33.27 | 33.51 | 32.92 | 33.38 | 6,349,776 | +0.23(+0.69%) |
Apr 05, 2023 | 33.25 | 33.27 | 32.55 | 33.15 | 8,758,394 | -0.46(-1.36%) |
Apr 04, 2023 | 34.25 | 34.38 | 33.19 | 33.61 | 8,629,649 | -0.47(-1.37%) |