Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 42.40 | 42.64 | 42.40 | 42.56 | 2,027,735 | +0.41(+0.98%) |
Jun 29, 2023 | 41.89 | 42.16 | 41.84 | 42.15 | 1,294,691 | +0.23(+0.54%) |
Jun 28, 2023 | 41.91 | 41.99 | 41.75 | 41.92 | 1,888,542 | -0.03(-0.07%) |
Jun 27, 2023 | 41.57 | 42.02 | 41.56 | 41.95 | 2,031,869 | +0.46(+1.12%) |
Jun 26, 2023 | 41.46 | 41.62 | 41.42 | 41.49 | 1,183,844 | +0.03(+0.07%) |
Jun 23, 2023 | 41.44 | 41.59 | 41.35 | 41.46 | 1,334,548 | -0.28(-0.66%) |
Jun 22, 2023 | 41.71 | 41.77 | 41.58 | 41.73 | 1,038,585 | -0.06(-0.14%) |
Jun 21, 2023 | 41.83 | 41.95 | 41.72 | 41.79 | 1,375,428 | -0.18(-0.42%) |
Jun 20, 2023 | 42.10 | 42.10 | 41.78 | 41.97 | 2,894,239 | -0.33(-0.78%) |
Jun 16, 2023 | 42.62 | 42.62 | 42.26 | 42.30 | 1,748,756 | -0.13(-0.30%) |
Jun 15, 2023 | 41.77 | 42.52 | 41.77 | 42.43 | 2,553,647 | +0.59(+1.41%) |
Jun 14, 2023 | 41.91 | 42.13 | 41.60 | 41.84 | 6,497,941 | +0.04(+0.09%) |
Jun 13, 2023 | 41.65 | 41.87 | 41.61 | 41.80 | 3,940,815 | +0.31(+0.76%) |
Jun 12, 2023 | 41.28 | 41.51 | 41.21 | 41.49 | 1,392,782 | +0.28(+0.69%) |
Jun 09, 2023 | 41.20 | 41.34 | 41.07 | 41.20 | 1,846,564 | +0.02(+0.05%) |
Jun 08, 2023 | 41.01 | 41.22 | 40.89 | 41.18 | 1,191,316 | +0.13(+0.31%) |
Jun 07, 2023 | 41.01 | 41.09 | 40.95 | 41.05 | 1,757,405 | +0.07(+0.17%) |
Jun 06, 2023 | 40.76 | 41.02 | 40.70 | 40.98 | 1,740,355 | +0.22(+0.53%) |
Jun 05, 2023 | 40.87 | 40.91 | 40.68 | 40.77 | 2,799,928 | -0.09(-0.22%) |
Jun 02, 2023 | 40.42 | 40.98 | 40.41 | 40.86 | 1,590,046 | +0.70(+1.73%) |
Jun 01, 2023 | 39.86 | 40.29 | 39.72 | 40.16 | 2,344,418 | +0.30(+0.76%) |
May 31, 2023 | 39.91 | 39.95 | 39.64 | 39.86 | 2,065,004 | -0.20(-0.49%) |
May 30, 2023 | 40.25 | 40.31 | 39.94 | 40.05 | 2,027,696 | -0.01(-0.02%) |
May 26, 2023 | 39.65 | 40.14 | 39.60 | 40.06 | 1,659,069 | +0.52(+1.31%) |
May 25, 2023 | 39.60 | 39.67 | 39.31 | 39.54 | 2,305,375 | +0.01(+0.02%) |
May 24, 2023 | 39.73 | 39.73 | 39.43 | 39.53 | 2,390,193 | -0.34(-0.86%) |
May 23, 2023 | 40.18 | 40.33 | 39.87 | 39.88 | 1,790,282 | -0.42(-1.05%) |
May 22, 2023 | 40.33 | 40.47 | 40.15 | 40.30 | 2,609,339 | +0.00(+0.00%) |
May 19, 2023 | 40.47 | 40.52 | 40.15 | 40.30 | 2,010,535 | -0.11(-0.27%) |
May 18, 2023 | 40.03 | 40.47 | 39.98 | 40.41 | 1,871,946 | +0.34(+0.86%) |
May 17, 2023 | 39.75 | 40.13 | 39.63 | 40.06 | 4,312,423 | +0.55(+1.39%) |
May 16, 2023 | 39.78 | 39.86 | 39.51 | 39.51 | 1,083,338 | -0.40(-1.01%) |
May 15, 2023 | 39.77 | 39.98 | 39.61 | 39.92 | 1,038,743 | +0.23(+0.57%) |
May 12, 2023 | 39.91 | 39.91 | 39.45 | 39.69 | 1,526,307 | -0.10(-0.25%) |
May 11, 2023 | 39.79 | 39.82 | 39.60 | 39.79 | 1,150,095 | -0.16(-0.39%) |
May 10, 2023 | 40.18 | 40.23 | 39.57 | 39.95 | 1,334,391 | +0.09(+0.22%) |
May 09, 2023 | 39.86 | 39.98 | 39.74 | 39.86 | 1,184,826 | -0.17(-0.42%) |
May 08, 2023 | 40.07 | 40.12 | 39.88 | 40.02 | 912,085 | +0.00(+0.00%) |
May 05, 2023 | 39.74 | 40.12 | 39.71 | 40.02 | 1,516,753 | +0.61(+1.54%) |
May 04, 2023 | 39.62 | 39.67 | 39.26 | 39.42 | 2,024,945 | -0.32(-0.81%) |
May 03, 2023 | 40.09 | 40.31 | 39.71 | 39.74 | 1,607,214 | -0.31(-0.78%) |
May 02, 2023 | 40.44 | 40.44 | 39.74 | 40.05 | 1,576,516 | -0.48(-1.19%) |
May 01, 2023 | 40.64 | 40.78 | 40.52 | 40.53 | 2,333,464 | -0.09(-0.22%) |
Apr 28, 2023 | 40.19 | 40.62 | 40.19 | 40.62 | 1,508,964 | +0.35(+0.88%) |
Apr 27, 2023 | 39.71 | 40.30 | 39.66 | 40.27 | 1,059,419 | +0.88(+2.24%) |
Apr 26, 2023 | 39.69 | 39.74 | 39.32 | 39.39 | 1,579,635 | -0.22(-0.54%) |
Apr 25, 2023 | 40.02 | 40.10 | 39.59 | 39.60 | 1,318,724 | -0.66(-1.63%) |
Apr 24, 2023 | 40.25 | 40.33 | 40.09 | 40.26 | 4,421,301 | +0.01(+0.02%) |
Apr 21, 2023 | 40.25 | 40.29 | 40.03 | 40.25 | 1,418,212 | +0.08(+0.20%) |
Apr 20, 2023 | 40.16 | 40.36 | 40.06 | 40.17 | 1,328,709 | -0.28(-0.70%) |
Apr 19, 2023 | 40.24 | 40.51 | 40.23 | 40.46 | 1,555,142 | +0.02(+0.05%) |
Apr 18, 2023 | 40.55 | 40.57 | 40.26 | 40.44 | 1,600,915 | +0.03(+0.07%) |
Apr 17, 2023 | 40.12 | 40.41 | 40.09 | 40.41 | 1,296,652 | +0.31(+0.78%) |
Apr 14, 2023 | 40.14 | 40.40 | 39.89 | 40.09 | 2,028,565 | -0.06(-0.15%) |
Apr 13, 2023 | 39.84 | 40.20 | 39.71 | 40.15 | 1,907,575 | +0.39(+0.99%) |
Apr 12, 2023 | 40.18 | 40.19 | 39.70 | 39.76 | 3,274,176 | -0.17(-0.42%) |
Apr 11, 2023 | 39.89 | 40.07 | 39.86 | 39.93 | 1,685,375 | +0.08(+0.20%) |
Apr 10, 2023 | 39.54 | 39.85 | 39.47 | 39.85 | 1,618,019 | +0.11(+0.27%) |
Apr 06, 2023 | 39.51 | 39.75 | 39.45 | 39.74 | 6,977,774 | +0.14(+0.35%) |
Apr 05, 2023 | 39.60 | 39.72 | 39.46 | 39.60 | 1,839,642 | -0.10(-0.25%) |
Apr 04, 2023 | 39.98 | 40.02 | 39.51 | 39.70 | 1,868,108 | -0.25(-0.61%) |