Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 41.95 | 42.21 | 41.62 | 41.68 | 20,556,096 | +0.22(+0.54%) |
Jun 29, 2023 | 40.51 | 41.52 | 40.40 | 41.46 | 24,527,954 | +1.79(+4.51%) |
Jun 28, 2023 | 39.96 | 39.98 | 39.44 | 39.67 | 14,323,247 | -0.28(-0.71%) |
Jun 27, 2023 | 39.67 | 40.10 | 39.39 | 39.95 | 12,030,681 | +0.31(+0.79%) |
Jun 26, 2023 | 39.83 | 40.26 | 39.51 | 39.64 | 13,944,571 | -0.02(-0.05%) |
Jun 23, 2023 | 39.58 | 39.78 | 39.35 | 39.66 | 19,405,894 | -0.44(-1.10%) |
Jun 22, 2023 | 40.58 | 40.66 | 39.96 | 40.10 | 11,781,701 | -0.58(-1.42%) |
Jun 21, 2023 | 40.87 | 40.98 | 40.56 | 40.68 | 11,965,518 | -0.23(-0.57%) |
Jun 20, 2023 | 41.13 | 41.15 | 40.37 | 40.91 | 17,079,190 | -0.28(-0.69%) |
Jun 16, 2023 | 41.58 | 41.74 | 41.08 | 41.19 | 37,447,892 | -0.18(-0.42%) |
Jun 15, 2023 | 40.84 | 41.43 | 40.65 | 41.37 | 14,527,535 | +0.27(+0.67%) |
Jun 14, 2023 | 41.75 | 41.98 | 41.00 | 41.10 | 15,180,560 | -0.56(-1.34%) |
Jun 13, 2023 | 40.71 | 42.33 | 40.55 | 41.65 | 19,333,774 | +0.80(+1.96%) |
Jun 12, 2023 | 41.13 | 41.76 | 40.44 | 40.85 | 19,899,132 | -0.29(-0.71%) |
Jun 09, 2023 | 41.34 | 41.47 | 41.05 | 41.14 | 11,366,992 | -0.23(-0.57%) |
Jun 08, 2023 | 40.72 | 41.41 | 40.58 | 41.38 | 17,568,876 | +0.29(+0.71%) |
Jun 07, 2023 | 40.48 | 41.15 | 40.03 | 41.09 | 18,206,844 | +0.79(+1.96%) |
Jun 06, 2023 | 39.46 | 40.65 | 39.32 | 40.30 | 19,273,154 | +0.79(+2.00%) |
Jun 05, 2023 | 40.07 | 40.33 | 39.49 | 39.50 | 19,892,254 | -0.77(-1.92%) |
Jun 02, 2023 | 39.67 | 40.58 | 39.44 | 40.28 | 17,310,926 | +1.15(+2.95%) |
Jun 01, 2023 | 39.27 | 39.58 | 38.75 | 39.12 | 17,487,194 | +0.24(+0.63%) |
May 31, 2023 | 39.35 | 39.52 | 38.38 | 38.88 | 27,872,582 | -1.14(-2.86%) |
May 30, 2023 | 40.28 | 40.45 | 39.39 | 40.02 | 15,103,259 | -0.24(-0.61%) |
May 26, 2023 | 39.94 | 40.55 | 39.81 | 40.27 | 17,816,086 | +0.32(+0.81%) |
May 25, 2023 | 39.67 | 40.32 | 39.57 | 39.94 | 18,115,378 | +0.03(+0.07%) |
May 24, 2023 | 39.92 | 40.32 | 39.73 | 39.91 | 21,700,940 | -0.33(-0.83%) |
May 23, 2023 | 40.05 | 41.13 | 40.02 | 40.25 | 26,741,742 | +0.22(+0.56%) |
May 22, 2023 | 39.26 | 40.27 | 39.16 | 40.02 | 28,173,060 | +0.93(+2.37%) |
May 19, 2023 | 39.39 | 39.51 | 38.69 | 39.09 | 20,248,514 | -0.18(-0.45%) |
May 18, 2023 | 39.38 | 39.38 | 38.64 | 39.27 | 27,864,402 | -0.24(-0.62%) |
May 17, 2023 | 38.08 | 39.66 | 37.98 | 39.51 | 29,941,126 | +2.02(+5.39%) |
May 16, 2023 | 37.78 | 37.86 | 37.42 | 37.49 | 22,343,996 | -0.37(-0.98%) |
May 15, 2023 | 36.72 | 38.18 | 36.58 | 37.86 | 24,988,104 | +1.25(+3.41%) |
May 12, 2023 | 37.56 | 37.63 | 36.31 | 36.61 | 18,081,528 | -0.82(-2.19%) |
May 11, 2023 | 36.88 | 37.58 | 36.54 | 37.43 | 18,974,040 | +0.05(+0.13%) |
May 10, 2023 | 38.28 | 38.31 | 37.01 | 37.38 | 18,368,174 | -0.25(-0.67%) |
May 09, 2023 | 37.05 | 37.77 | 36.89 | 37.64 | 19,452,646 | +0.16(+0.42%) |
May 08, 2023 | 37.53 | 37.87 | 37.26 | 37.48 | 23,279,272 | +0.43(+1.16%) |
May 05, 2023 | 36.58 | 37.38 | 36.46 | 37.05 | 27,687,214 | +1.19(+3.32%) |
May 04, 2023 | 36.80 | 37.19 | 35.55 | 35.86 | 54,511,300 | -1.59(-4.25%) |
May 03, 2023 | 37.82 | 38.44 | 37.41 | 37.45 | 25,998,140 | -0.18(-0.49%) |
May 02, 2023 | 38.77 | 38.77 | 37.13 | 37.64 | 37,393,508 | -1.50(-3.84%) |
May 01, 2023 | 39.24 | 39.90 | 38.95 | 39.14 | 27,408,722 | +0.62(+1.61%) |
Apr 28, 2023 | 38.03 | 38.69 | 37.75 | 38.52 | 21,073,494 | +0.09(+0.23%) |
Apr 27, 2023 | 38.31 | 38.55 | 38.10 | 38.43 | 22,386,744 | +0.19(+0.51%) |
Apr 26, 2023 | 38.99 | 39.20 | 38.03 | 38.24 | 28,039,996 | -1.06(-2.69%) |
Apr 25, 2023 | 39.44 | 39.78 | 39.13 | 39.29 | 21,389,890 | -0.87(-2.17%) |
Apr 24, 2023 | 39.86 | 40.31 | 39.77 | 40.17 | 17,880,808 | +0.20(+0.51%) |
Apr 21, 2023 | 39.93 | 40.12 | 38.96 | 39.96 | 24,741,500 | -0.42(-1.03%) |
Apr 20, 2023 | 40.57 | 40.75 | 40.17 | 40.38 | 19,881,152 | -0.55(-1.35%) |
Apr 19, 2023 | 40.67 | 41.10 | 40.50 | 40.93 | 24,052,386 | +0.36(+0.88%) |
Apr 18, 2023 | 39.93 | 40.76 | 39.87 | 40.57 | 28,782,734 | +0.55(+1.38%) |
Apr 17, 2023 | 38.60 | 40.02 | 38.33 | 40.02 | 32,446,902 | +1.61(+4.19%) |
Apr 14, 2023 | 38.52 | 39.26 | 37.91 | 38.41 | 42,272,160 | -0.02(-0.05%) |
Apr 13, 2023 | 38.10 | 38.45 | 37.83 | 38.43 | 23,102,770 | +0.46(+1.20%) |
Apr 12, 2023 | 38.20 | 38.62 | 37.69 | 37.98 | 20,892,578 | -0.17(-0.46%) |
Apr 11, 2023 | 37.57 | 38.32 | 37.51 | 38.15 | 25,918,212 | +0.72(+1.92%) |
Apr 10, 2023 | 36.53 | 37.51 | 36.45 | 37.43 | 27,862,254 | +0.71(+1.93%) |
Apr 06, 2023 | 35.96 | 36.92 | 35.91 | 36.73 | 24,235,472 | +0.98(+2.74%) |
Apr 05, 2023 | 35.37 | 35.81 | 34.51 | 35.75 | 16,005,723 | +0.08(+0.22%) |
Apr 04, 2023 | 36.53 | 36.63 | 35.26 | 35.67 | 22,636,012 | -0.88(-2.41%) |