Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 39.46 | 39.64 | 38.99 | 39.55 | 12,782,133 | +0.64(+1.65%) |
Jun 29, 2023 | 38.49 | 38.95 | 38.16 | 38.90 | 10,718,133 | +0.13(+0.33%) |
Jun 28, 2023 | 39.30 | 39.30 | 38.32 | 38.78 | 14,971,115 | -1.18(-2.94%) |
Jun 27, 2023 | 39.12 | 40.05 | 39.00 | 39.95 | 12,223,093 | +1.13(+2.90%) |
Jun 26, 2023 | 38.01 | 39.12 | 38.01 | 38.83 | 9,234,954 | +0.89(+2.35%) |
Jun 23, 2023 | 38.04 | 38.11 | 37.47 | 37.94 | 12,599,101 | -1.33(-3.40%) |
Jun 22, 2023 | 39.04 | 39.32 | 38.71 | 39.27 | 11,022,445 | -0.05(-0.13%) |
Jun 21, 2023 | 38.53 | 39.59 | 38.47 | 39.32 | 10,647,094 | +0.37(+0.94%) |
Jun 20, 2023 | 39.10 | 39.21 | 38.14 | 38.95 | 12,096,274 | -0.48(-1.23%) |
Jun 16, 2023 | 39.34 | 39.70 | 39.13 | 39.44 | 16,328,869 | -0.19(-0.47%) |
Jun 15, 2023 | 39.56 | 40.05 | 39.42 | 39.63 | 12,839,840 | +0.02(+0.05%) |
Jun 14, 2023 | 40.14 | 40.29 | 39.07 | 39.61 | 10,678,049 | +0.24(+0.60%) |
Jun 13, 2023 | 38.80 | 39.67 | 38.73 | 39.37 | 17,342,918 | +1.98(+5.29%) |
Jun 12, 2023 | 37.05 | 37.76 | 36.46 | 37.39 | 10,844,908 | -0.07(-0.18%) |
Jun 09, 2023 | 37.37 | 37.62 | 37.12 | 37.46 | 9,376,411 | +0.05(+0.13%) |
Jun 08, 2023 | 37.45 | 37.64 | 36.99 | 37.41 | 9,514,420 | +0.27(+0.72%) |
Jun 07, 2023 | 37.36 | 37.88 | 37.11 | 37.15 | 15,464,108 | -0.17(-0.45%) |
Jun 06, 2023 | 36.50 | 37.38 | 36.50 | 37.31 | 9,024,733 | +0.69(+1.89%) |
Jun 05, 2023 | 36.98 | 37.08 | 35.86 | 36.62 | 11,255,484 | -0.15(-0.40%) |
Jun 02, 2023 | 36.87 | 37.14 | 36.21 | 36.77 | 20,685,026 | +1.70(+4.85%) |
Jun 01, 2023 | 34.47 | 35.48 | 34.29 | 35.07 | 14,168,100 | +1.12(+3.29%) |
May 31, 2023 | 33.35 | 34.03 | 32.93 | 33.95 | 17,083,390 | +0.11(+0.32%) |
May 30, 2023 | 34.33 | 34.35 | 33.46 | 33.84 | 13,447,017 | -0.53(-1.55%) |
May 26, 2023 | 34.48 | 34.73 | 34.08 | 34.38 | 14,261,009 | +1.13(+3.39%) |
May 25, 2023 | 33.02 | 33.35 | 32.69 | 33.25 | 12,537,394 | +0.42(+1.26%) |
May 24, 2023 | 33.71 | 33.74 | 32.68 | 32.83 | 17,888,674 | -1.45(-4.24%) |
May 23, 2023 | 34.82 | 34.84 | 34.11 | 34.29 | 11,226,967 | -0.93(-2.64%) |
May 22, 2023 | 35.32 | 35.63 | 35.20 | 35.22 | 6,352,072 | -0.11(-0.31%) |
May 19, 2023 | 35.62 | 35.83 | 35.03 | 35.33 | 8,820,361 | +0.05(+0.14%) |
May 18, 2023 | 34.72 | 35.45 | 34.44 | 35.28 | 9,976,583 | -0.14(-0.39%) |
May 17, 2023 | 35.92 | 36.11 | 35.00 | 35.41 | 14,621,969 | +0.56(+1.62%) |
May 16, 2023 | 35.54 | 35.89 | 34.77 | 34.85 | 13,088,823 | -0.87(-2.44%) |
May 15, 2023 | 34.83 | 35.84 | 34.56 | 35.72 | 13,188,424 | +1.13(+3.26%) |
May 12, 2023 | 34.31 | 34.59 | 33.98 | 34.59 | 11,068,277 | +0.44(+1.30%) |
May 11, 2023 | 34.37 | 34.56 | 33.90 | 34.15 | 17,293,204 | -1.68(-4.69%) |
May 10, 2023 | 36.53 | 36.58 | 35.11 | 35.83 | 12,080,732 | -0.42(-1.15%) |
May 09, 2023 | 35.89 | 36.50 | 35.75 | 36.25 | 11,260,219 | +0.10(+0.27%) |
May 08, 2023 | 36.78 | 37.00 | 36.03 | 36.15 | 9,380,834 | +0.09(+0.25%) |
May 05, 2023 | 35.50 | 36.30 | 35.35 | 36.06 | 13,695,163 | +1.24(+3.55%) |
May 04, 2023 | 35.77 | 35.92 | 34.37 | 34.82 | 19,343,848 | -1.10(-3.06%) |
May 03, 2023 | 36.28 | 36.66 | 35.86 | 35.92 | 12,695,659 | -0.27(-0.74%) |
May 02, 2023 | 36.63 | 36.76 | 35.83 | 36.19 | 10,836,902 | -1.02(-2.74%) |
May 01, 2023 | 38.42 | 38.42 | 36.93 | 37.20 | 9,737,473 | -0.28(-0.74%) |
Apr 28, 2023 | 36.61 | 37.50 | 36.49 | 37.48 | 9,571,439 | +0.44(+1.17%) |
Apr 27, 2023 | 36.77 | 37.07 | 36.27 | 37.05 | 10,882,926 | +0.19(+0.51%) |
Apr 26, 2023 | 37.56 | 37.62 | 36.65 | 36.86 | 10,830,743 | -0.46(-1.25%) |
Apr 25, 2023 | 37.76 | 37.85 | 36.68 | 37.32 | 20,966,846 | -1.76(-4.50%) |
Apr 24, 2023 | 38.75 | 39.10 | 38.02 | 39.08 | 13,055,479 | -0.13(-0.33%) |
Apr 21, 2023 | 39.34 | 40.24 | 38.44 | 39.21 | 22,688,996 | -1.68(-4.11%) |
Apr 20, 2023 | 40.72 | 41.32 | 40.61 | 40.89 | 11,623,267 | -0.52(-1.27%) |
Apr 19, 2023 | 41.62 | 41.95 | 41.37 | 41.42 | 11,788,153 | -1.06(-2.49%) |
Apr 18, 2023 | 41.94 | 42.53 | 41.92 | 42.47 | 14,327,654 | +0.83(+1.99%) |
Apr 17, 2023 | 42.38 | 42.56 | 41.27 | 41.64 | 12,288,093 | -1.03(-2.41%) |
Apr 14, 2023 | 42.64 | 42.97 | 41.91 | 42.67 | 11,770,783 | +0.21(+0.49%) |
Apr 13, 2023 | 41.25 | 42.77 | 41.14 | 42.46 | 17,582,184 | +1.96(+4.83%) |
Apr 12, 2023 | 40.66 | 41.04 | 40.26 | 40.51 | 10,068,329 | -0.01(-0.02%) |
Apr 11, 2023 | 40.41 | 40.89 | 40.20 | 40.52 | 11,858,476 | +0.99(+2.49%) |
Apr 10, 2023 | 39.40 | 39.78 | 38.94 | 39.53 | 9,515,542 | -0.16(-0.40%) |
Apr 06, 2023 | 39.63 | 39.86 | 38.96 | 39.69 | 8,218,200 | -0.03(-0.07%) |
Apr 05, 2023 | 39.28 | 39.81 | 38.97 | 39.72 | 10,675,258 | +0.06(+0.15%) |
Apr 04, 2023 | 40.15 | 40.19 | 39.12 | 39.66 | 12,970,831 | -0.93(-2.28%) |