Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 41.56 | 41.69 | 40.46 | 40.56 | 2,219,492 | -0.47(-1.14%) |
Jun 29, 2023 | 41.03 | 41.73 | 40.56 | 41.03 | 2,117,312 | +0.71(+1.76%) |
Jun 28, 2023 | 39.90 | 40.38 | 39.24 | 40.32 | 1,560,416 | +0.00(+0.00%) |
Jun 27, 2023 | 39.64 | 40.60 | 38.91 | 40.32 | 2,503,628 | +0.73(+1.84%) |
Jun 26, 2023 | 39.12 | 40.24 | 39.12 | 39.59 | 2,052,554 | +0.72(+1.85%) |
Jun 23, 2023 | 38.78 | 39.35 | 38.30 | 38.87 | 2,522,607 | -0.24(-0.61%) |
Jun 22, 2023 | 40.38 | 40.38 | 38.82 | 39.11 | 1,935,081 | -1.20(-2.97%) |
Jun 21, 2023 | 40.21 | 40.86 | 39.54 | 40.31 | 2,352,485 | -0.20(-0.50%) |
Jun 20, 2023 | 40.21 | 40.57 | 39.48 | 40.51 | 1,687,399 | -0.11(-0.26%) |
Jun 16, 2023 | 41.41 | 41.48 | 39.99 | 40.61 | 5,133,571 | -0.44(-1.07%) |
Jun 15, 2023 | 39.02 | 41.42 | 38.84 | 41.05 | 3,265,231 | +1.39(+3.50%) |
Jun 14, 2023 | 41.09 | 42.18 | 39.28 | 39.67 | 3,744,382 | -1.45(-3.52%) |
Jun 13, 2023 | 38.04 | 41.37 | 37.10 | 41.11 | 7,182,192 | +2.47(+6.39%) |
Jun 12, 2023 | 39.73 | 41.00 | 37.35 | 38.64 | 5,516,469 | -0.99(-2.50%) |
Jun 09, 2023 | 40.51 | 40.79 | 39.09 | 39.63 | 3,579,715 | -1.29(-3.15%) |
Jun 08, 2023 | 41.06 | 41.43 | 40.09 | 40.92 | 3,316,030 | -0.37(-0.89%) |
Jun 07, 2023 | 41.01 | 41.65 | 40.18 | 41.29 | 4,507,078 | +0.58(+1.43%) |
Jun 06, 2023 | 37.82 | 41.21 | 37.75 | 40.71 | 3,625,367 | +2.71(+7.14%) |
Jun 05, 2023 | 39.02 | 39.83 | 37.75 | 37.99 | 2,887,120 | -0.56(-1.44%) |
Jun 02, 2023 | 37.67 | 38.73 | 36.84 | 38.55 | 4,995,132 | +2.59(+7.20%) |
Jun 01, 2023 | 34.55 | 36.27 | 33.39 | 35.96 | 4,055,305 | +1.96(+5.76%) |
May 31, 2023 | 34.95 | 35.08 | 32.85 | 34.00 | 4,274,409 | -1.40(-3.96%) |
May 30, 2023 | 36.71 | 36.82 | 33.45 | 35.40 | 7,904,874 | -1.32(-3.59%) |
May 26, 2023 | 36.87 | 37.32 | 36.10 | 36.72 | 2,482,437 | -0.19(-0.51%) |
May 25, 2023 | 37.34 | 37.82 | 36.10 | 36.91 | 2,505,515 | -0.45(-1.21%) |
May 24, 2023 | 37.44 | 37.95 | 36.69 | 37.36 | 2,566,426 | -0.76(-2.00%) |
May 23, 2023 | 38.48 | 40.19 | 38.05 | 38.13 | 5,180,583 | +0.76(+2.04%) |
May 22, 2023 | 36.53 | 37.56 | 36.14 | 37.36 | 4,209,750 | +1.25(+3.47%) |
May 19, 2023 | 36.77 | 37.39 | 35.08 | 36.11 | 5,056,222 | -0.42(-1.16%) |
May 18, 2023 | 35.96 | 36.97 | 35.15 | 36.53 | 4,912,446 | +0.66(+1.84%) |
May 17, 2023 | 33.01 | 36.05 | 33.01 | 35.88 | 6,506,694 | +3.94(+12.33%) |
May 16, 2023 | 32.52 | 33.15 | 31.92 | 31.94 | 3,660,260 | -0.37(-1.14%) |
May 15, 2023 | 30.30 | 32.63 | 30.18 | 32.31 | 4,061,459 | +2.19(+7.29%) |
May 12, 2023 | 31.06 | 31.42 | 29.18 | 30.11 | 5,521,354 | -0.66(-2.14%) |
May 11, 2023 | 32.09 | 32.81 | 30.61 | 30.77 | 6,581,552 | -2.23(-6.76%) |
May 10, 2023 | 35.07 | 35.17 | 32.27 | 33.00 | 3,500,377 | -1.18(-3.44%) |
May 09, 2023 | 33.57 | 34.72 | 32.70 | 34.18 | 3,405,977 | +0.13(+0.39%) |
May 08, 2023 | 36.25 | 37.61 | 33.60 | 34.05 | 5,852,012 | -0.27(-0.80%) |
May 05, 2023 | 34.04 | 34.75 | 31.75 | 34.32 | 8,838,451 | +4.93(+16.76%) |
May 04, 2023 | 32.10 | 32.94 | 26.75 | 29.40 | 19,017,652 | -4.12(-12.28%) |
May 03, 2023 | 35.19 | 36.23 | 33.15 | 33.51 | 6,001,555 | -1.54(-4.41%) |
May 02, 2023 | 39.79 | 39.86 | 33.91 | 35.06 | 12,723,194 | -4.97(-12.42%) |
May 01, 2023 | 40.90 | 41.80 | 39.84 | 40.03 | 5,099,315 | -0.82(-2.01%) |
Apr 28, 2023 | 38.53 | 41.24 | 38.33 | 40.85 | 3,876,350 | +1.92(+4.94%) |
Apr 27, 2023 | 38.39 | 39.96 | 38.39 | 38.93 | 4,387,253 | +0.67(+1.75%) |
Apr 26, 2023 | 38.48 | 39.74 | 37.71 | 38.26 | 3,746,364 | -0.08(-0.22%) |
Apr 25, 2023 | 39.35 | 39.73 | 37.31 | 38.34 | 5,001,987 | -1.82(-4.53%) |
Apr 24, 2023 | 41.02 | 41.26 | 39.80 | 40.16 | 2,953,127 | -1.03(-2.49%) |
Apr 21, 2023 | 42.79 | 43.02 | 41.09 | 41.19 | 3,865,731 | -1.95(-4.52%) |
Apr 20, 2023 | 42.38 | 44.13 | 40.97 | 43.14 | 5,807,203 | -1.22(-2.74%) |
Apr 19, 2023 | 42.54 | 44.77 | 42.12 | 44.35 | 4,405,060 | +2.31(+5.49%) |
Apr 18, 2023 | 42.24 | 42.24 | 40.97 | 42.04 | 2,642,162 | -0.37(-0.87%) |
Apr 17, 2023 | 40.59 | 42.43 | 39.80 | 42.41 | 3,088,802 | +1.63(+4.00%) |
Apr 14, 2023 | 42.96 | 42.96 | 40.37 | 40.78 | 3,112,619 | -1.11(-2.65%) |
Apr 13, 2023 | 40.93 | 42.10 | 40.36 | 41.89 | 3,282,510 | +1.29(+3.18%) |
Apr 12, 2023 | 41.32 | 41.39 | 40.29 | 40.60 | 2,491,062 | -0.31(-0.76%) |
Apr 11, 2023 | 40.30 | 41.25 | 40.04 | 40.91 | 3,464,526 | +0.83(+2.07%) |
Apr 10, 2023 | 38.81 | 40.51 | 38.42 | 40.09 | 3,012,945 | +1.21(+3.10%) |
Apr 06, 2023 | 36.87 | 39.27 | 36.83 | 38.88 | 3,271,768 | +1.28(+3.41%) |
Apr 05, 2023 | 36.58 | 37.66 | 35.94 | 37.60 | 5,149,405 | -0.10(-0.27%) |
Apr 04, 2023 | 40.27 | 40.30 | 37.10 | 37.70 | 4,438,811 | -2.04(-5.14%) |