Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 40.63 | 40.74 | 40.28 | 40.42 | 16,737,476 | +0.08(+0.19%) |
Jun 29, 2023 | 40.26 | 40.60 | 40.18 | 40.34 | 11,463,275 | -0.19(-0.48%) |
Jun 28, 2023 | 40.82 | 40.90 | 40.19 | 40.54 | 16,651,160 | +0.18(+0.46%) |
Jun 27, 2023 | 39.27 | 40.46 | 39.27 | 40.35 | 15,405,673 | +0.89(+2.27%) |
Jun 26, 2023 | 39.18 | 39.67 | 39.08 | 39.46 | 18,795,658 | +0.46(+1.17%) |
Jun 23, 2023 | 39.22 | 39.41 | 38.86 | 39.00 | 19,652,482 | -0.48(-1.21%) |
Jun 22, 2023 | 39.59 | 39.64 | 39.11 | 39.48 | 13,367,108 | -0.04(-0.10%) |
Jun 21, 2023 | 39.50 | 39.83 | 39.22 | 39.52 | 13,679,680 | -0.02(-0.05%) |
Jun 20, 2023 | 40.12 | 40.19 | 39.52 | 39.54 | 14,252,269 | -0.54(-1.36%) |
Jun 16, 2023 | 40.51 | 40.53 | 39.98 | 40.08 | 35,087,312 | -0.26(-0.65%) |
Jun 15, 2023 | 39.69 | 40.42 | 39.59 | 40.34 | 16,123,268 | +0.61(+1.54%) |
Jun 14, 2023 | 39.61 | 40.10 | 39.51 | 39.73 | 19,146,686 | +0.16(+0.39%) |
Jun 13, 2023 | 39.81 | 40.01 | 39.52 | 39.58 | 12,921,037 | -0.01(-0.02%) |
Jun 12, 2023 | 39.10 | 39.69 | 39.01 | 39.58 | 17,269,860 | +0.45(+1.14%) |
Jun 09, 2023 | 39.16 | 39.38 | 39.01 | 39.14 | 12,481,244 | -0.23(-0.59%) |
Jun 08, 2023 | 39.22 | 39.41 | 38.91 | 39.37 | 11,063,882 | +0.12(+0.30%) |
Jun 07, 2023 | 38.43 | 39.37 | 38.37 | 39.25 | 18,971,208 | +0.87(+2.26%) |
Jun 06, 2023 | 38.85 | 38.92 | 38.20 | 38.39 | 14,702,341 | -0.32(-0.83%) |
Jun 05, 2023 | 38.21 | 38.75 | 38.15 | 38.71 | 24,714,342 | +0.58(+1.53%) |
Jun 02, 2023 | 37.49 | 38.48 | 37.43 | 38.13 | 25,290,224 | +0.15(+0.38%) |
Jun 01, 2023 | 38.50 | 38.50 | 37.63 | 37.98 | 31,304,208 | -0.30(-0.79%) |
May 31, 2023 | 38.15 | 38.40 | 37.79 | 38.28 | 55,150,944 | +0.18(+0.49%) |
May 30, 2023 | 38.06 | 38.68 | 38.03 | 38.10 | 24,991,860 | -0.31(-0.81%) |
May 26, 2023 | 38.20 | 38.59 | 38.03 | 38.41 | 36,819,940 | +0.38(+1.00%) |
May 25, 2023 | 38.40 | 38.78 | 37.94 | 38.03 | 28,877,976 | -0.87(-2.23%) |
May 24, 2023 | 39.41 | 39.48 | 38.80 | 38.89 | 21,539,428 | -0.39(-0.99%) |
May 23, 2023 | 40.09 | 40.37 | 39.27 | 39.28 | 20,141,528 | -0.84(-2.09%) |
May 22, 2023 | 40.36 | 40.53 | 40.05 | 40.12 | 13,951,416 | +0.06(+0.15%) |
May 19, 2023 | 40.38 | 40.46 | 39.87 | 40.06 | 18,223,510 | -0.13(-0.31%) |
May 18, 2023 | 38.75 | 40.24 | 38.74 | 40.19 | 19,331,994 | +0.99(+2.53%) |
May 17, 2023 | 38.78 | 39.37 | 38.65 | 39.20 | 13,513,945 | +0.53(+1.38%) |
May 16, 2023 | 39.00 | 39.09 | 38.46 | 38.66 | 12,677,408 | -0.45(-1.14%) |
May 15, 2023 | 39.28 | 39.40 | 38.98 | 39.11 | 13,866,444 | -0.01(-0.02%) |
May 12, 2023 | 39.35 | 39.46 | 38.93 | 39.12 | 17,646,120 | -0.16(-0.40%) |
May 11, 2023 | 38.71 | 39.42 | 38.70 | 39.27 | 19,533,974 | +0.50(+1.28%) |
May 10, 2023 | 38.85 | 38.85 | 38.21 | 38.78 | 19,740,462 | +0.23(+0.61%) |
May 09, 2023 | 39.31 | 39.40 | 38.50 | 38.54 | 23,969,316 | -0.94(-2.39%) |
May 08, 2023 | 39.43 | 39.69 | 39.17 | 39.49 | 16,808,468 | +0.16(+0.40%) |
May 05, 2023 | 39.47 | 39.53 | 38.77 | 39.33 | 19,464,198 | +0.20(+0.52%) |
May 04, 2023 | 39.66 | 39.67 | 38.92 | 39.13 | 15,565,501 | -0.65(-1.64%) |
May 03, 2023 | 40.24 | 40.40 | 39.70 | 39.78 | 20,139,234 | -0.30(-0.75%) |
May 02, 2023 | 40.40 | 40.51 | 39.41 | 40.08 | 21,563,320 | -0.43(-1.06%) |
May 01, 2023 | 40.86 | 40.86 | 40.40 | 40.51 | 17,718,022 | +0.26(+0.65%) |
Apr 28, 2023 | 38.95 | 40.29 | 38.90 | 40.25 | 25,526,654 | +1.07(+2.73%) |
Apr 27, 2023 | 36.68 | 39.33 | 36.58 | 39.18 | 32,458,766 | +3.65(+10.27%) |
Apr 26, 2023 | 35.68 | 35.95 | 35.40 | 35.53 | 20,692,798 | -0.37(-1.03%) |
Apr 25, 2023 | 35.97 | 36.12 | 35.75 | 35.90 | 18,693,054 | -0.30(-0.83%) |
Apr 24, 2023 | 36.65 | 36.71 | 36.07 | 36.20 | 13,737,077 | -0.52(-1.40%) |
Apr 21, 2023 | 36.77 | 36.82 | 36.48 | 36.71 | 14,061,302 | +0.01(+0.03%) |
Apr 20, 2023 | 37.01 | 37.13 | 36.55 | 36.71 | 14,748,283 | -0.53(-1.41%) |
Apr 19, 2023 | 37.00 | 37.39 | 36.95 | 37.23 | 13,775,139 | +0.00(+0.00%) |
Apr 18, 2023 | 37.79 | 38.00 | 36.92 | 37.23 | 17,731,778 | +0.15(+0.41%) |
Apr 17, 2023 | 36.96 | 37.20 | 36.91 | 37.08 | 15,346,720 | +0.15(+0.40%) |
Apr 14, 2023 | 36.96 | 37.17 | 36.41 | 36.93 | 20,228,560 | -0.08(-0.22%) |
Apr 13, 2023 | 36.86 | 37.26 | 36.71 | 37.02 | 15,973,200 | +0.40(+1.09%) |
Apr 12, 2023 | 37.65 | 37.69 | 36.52 | 36.62 | 16,660,027 | -0.72(-1.93%) |
Apr 11, 2023 | 37.29 | 37.64 | 37.24 | 37.34 | 14,611,747 | +0.15(+0.39%) |
Apr 10, 2023 | 36.51 | 37.24 | 36.40 | 37.19 | 12,779,602 | +0.53(+1.43%) |
Apr 06, 2023 | 37.01 | 37.04 | 36.53 | 36.67 | 20,927,562 | -0.22(-0.61%) |
Apr 05, 2023 | 36.61 | 37.07 | 36.52 | 36.89 | 16,971,570 | +0.15(+0.40%) |
Apr 04, 2023 | 36.92 | 37.00 | 36.44 | 36.74 | 20,682,310 | +0.05(+0.13%) |