Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 40.76 | 40.76 | 39.81 | 39.83 | 18,300,892 | -0.46(-1.14%) |
Jun 29, 2023 | 40.03 | 40.71 | 40.01 | 40.29 | 19,043,934 | +0.74(+1.87%) |
Jun 28, 2023 | 39.56 | 39.70 | 39.08 | 39.55 | 15,542,840 | -0.21(-0.54%) |
Jun 27, 2023 | 39.21 | 40.12 | 38.74 | 39.76 | 16,146,543 | +0.66(+1.70%) |
Jun 26, 2023 | 38.94 | 39.77 | 38.88 | 39.10 | 16,951,748 | +0.49(+1.26%) |
Jun 23, 2023 | 38.67 | 39.30 | 38.42 | 38.61 | 23,416,432 | -0.57(-1.44%) |
Jun 22, 2023 | 40.34 | 40.35 | 38.94 | 39.18 | 26,222,920 | -1.28(-3.16%) |
Jun 21, 2023 | 40.92 | 41.01 | 40.38 | 40.46 | 15,719,408 | -0.63(-1.54%) |
Jun 20, 2023 | 41.49 | 41.56 | 40.84 | 41.09 | 14,114,446 | -0.54(-1.29%) |
Jun 16, 2023 | 42.36 | 42.53 | 41.28 | 41.63 | 19,949,476 | -0.58(-1.37%) |
Jun 15, 2023 | 41.08 | 42.34 | 41.05 | 42.21 | 19,045,998 | +0.79(+1.91%) |
Jun 14, 2023 | 42.75 | 43.06 | 41.11 | 41.42 | 28,218,824 | -1.25(-2.92%) |
Jun 13, 2023 | 41.83 | 42.86 | 41.35 | 42.66 | 21,951,146 | +0.97(+2.32%) |
Jun 12, 2023 | 42.16 | 42.97 | 41.26 | 41.70 | 33,589,784 | -0.31(-0.74%) |
Jun 09, 2023 | 42.62 | 42.62 | 41.76 | 42.00 | 14,976,434 | -0.58(-1.36%) |
Jun 08, 2023 | 42.82 | 42.94 | 41.89 | 42.58 | 22,419,168 | -0.51(-1.19%) |
Jun 07, 2023 | 42.28 | 43.47 | 41.87 | 43.10 | 34,726,000 | +1.38(+3.31%) |
Jun 06, 2023 | 39.66 | 42.33 | 39.52 | 41.71 | 33,728,592 | +1.97(+4.96%) |
Jun 05, 2023 | 40.36 | 40.87 | 39.31 | 39.74 | 22,016,602 | -1.05(-2.58%) |
Jun 02, 2023 | 39.16 | 40.92 | 38.94 | 40.80 | 34,660,456 | +2.37(+6.16%) |
Jun 01, 2023 | 37.90 | 38.92 | 37.41 | 38.43 | 19,620,326 | +0.76(+2.03%) |
May 31, 2023 | 38.51 | 38.75 | 37.16 | 37.67 | 33,070,686 | -1.20(-3.08%) |
May 30, 2023 | 39.16 | 39.20 | 38.21 | 38.86 | 18,704,440 | -0.08(-0.20%) |
May 26, 2023 | 38.48 | 38.94 | 37.88 | 38.94 | 15,339,017 | +0.47(+1.23%) |
May 25, 2023 | 38.59 | 38.88 | 37.82 | 38.47 | 18,038,546 | -0.32(-0.82%) |
May 24, 2023 | 39.11 | 39.34 | 38.48 | 38.79 | 19,787,018 | -0.71(-1.79%) |
May 23, 2023 | 39.24 | 40.68 | 39.11 | 39.49 | 31,749,988 | +0.39(+0.99%) |
May 22, 2023 | 38.33 | 39.19 | 37.80 | 39.11 | 29,527,376 | +1.21(+3.19%) |
May 19, 2023 | 39.00 | 39.01 | 37.22 | 37.90 | 35,049,492 | -0.69(-1.78%) |
May 18, 2023 | 38.39 | 38.72 | 37.88 | 38.58 | 27,229,424 | +0.23(+0.60%) |
May 17, 2023 | 36.58 | 38.50 | 36.58 | 38.35 | 51,301,320 | +2.63(+7.36%) |
May 16, 2023 | 36.52 | 36.72 | 35.71 | 35.72 | 25,424,848 | -0.54(-1.49%) |
May 15, 2023 | 35.20 | 36.49 | 35.16 | 36.26 | 23,076,130 | +1.11(+3.16%) |
May 12, 2023 | 35.22 | 35.36 | 34.56 | 35.15 | 22,831,940 | +0.22(+0.64%) |
May 11, 2023 | 35.15 | 35.63 | 34.78 | 34.93 | 29,939,624 | -0.89(-2.48%) |
May 10, 2023 | 36.89 | 36.92 | 35.36 | 35.82 | 21,870,506 | -0.35(-0.96%) |
May 09, 2023 | 35.98 | 36.47 | 35.41 | 36.17 | 30,764,138 | -0.15(-0.43%) |
May 08, 2023 | 37.95 | 38.07 | 36.23 | 36.32 | 37,567,472 | -0.74(-2.01%) |
May 05, 2023 | 36.78 | 37.20 | 35.96 | 37.07 | 64,092,704 | +2.19(+6.29%) |
May 04, 2023 | 35.37 | 35.81 | 33.36 | 34.87 | 121,676,632 | -2.01(-5.45%) |
May 03, 2023 | 37.77 | 38.74 | 36.72 | 36.88 | 59,535,848 | -0.68(-1.80%) |
May 02, 2023 | 39.88 | 39.91 | 36.83 | 37.56 | 63,502,664 | -2.51(-6.27%) |
May 01, 2023 | 41.27 | 41.40 | 39.93 | 40.07 | 29,408,806 | -1.16(-2.81%) |
Apr 28, 2023 | 40.49 | 41.58 | 40.40 | 41.23 | 31,453,886 | +0.71(+1.74%) |
Apr 27, 2023 | 39.86 | 40.73 | 39.86 | 40.53 | 17,362,118 | +0.74(+1.87%) |
Apr 26, 2023 | 39.67 | 40.55 | 39.31 | 39.78 | 32,703,774 | +0.24(+0.61%) |
Apr 25, 2023 | 40.64 | 40.73 | 39.40 | 39.54 | 36,875,596 | -1.74(-4.21%) |
Apr 24, 2023 | 41.40 | 41.97 | 41.19 | 41.28 | 16,024,801 | -0.21(-0.51%) |
Apr 21, 2023 | 41.87 | 41.91 | 41.15 | 41.49 | 21,031,654 | -0.53(-1.26%) |
Apr 20, 2023 | 42.09 | 42.78 | 41.71 | 42.02 | 28,459,308 | -0.80(-1.87%) |
Apr 19, 2023 | 41.66 | 43.10 | 41.33 | 42.83 | 30,041,408 | +1.62(+3.94%) |
Apr 18, 2023 | 42.14 | 42.17 | 40.93 | 41.20 | 19,668,816 | -0.91(-2.16%) |
Apr 17, 2023 | 40.74 | 42.12 | 40.27 | 42.11 | 25,488,664 | +1.22(+2.98%) |
Apr 14, 2023 | 42.33 | 42.51 | 40.61 | 40.89 | 33,328,040 | -0.81(-1.95%) |
Apr 13, 2023 | 41.28 | 41.91 | 40.75 | 41.71 | 21,090,158 | +0.63(+1.53%) |
Apr 12, 2023 | 41.84 | 42.00 | 40.87 | 41.08 | 17,322,168 | -0.45(-1.09%) |
Apr 11, 2023 | 41.69 | 41.83 | 41.23 | 41.53 | 13,929,954 | +0.12(+0.28%) |
Apr 10, 2023 | 40.84 | 41.83 | 40.62 | 41.42 | 15,991,146 | +0.21(+0.52%) |
Apr 06, 2023 | 40.57 | 41.43 | 40.55 | 41.20 | 20,539,666 | +0.60(+1.48%) |
Apr 05, 2023 | 40.21 | 40.83 | 40.06 | 40.60 | 29,753,428 | -0.42(-1.01%) |
Apr 04, 2023 | 42.16 | 42.26 | 40.36 | 41.02 | 25,845,638 | -0.93(-2.21%) |