Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 46.64 | 47.54 | 46.55 | 47.22 | 5,460,122 | +1.58(+3.47%) |
Jun 29, 2023 | 45.00 | 45.69 | 44.85 | 45.63 | 5,876,561 | +0.49(+1.08%) |
Jun 28, 2023 | 44.72 | 45.48 | 44.54 | 45.15 | 6,288,191 | +0.07(+0.15%) |
Jun 27, 2023 | 43.96 | 45.30 | 43.80 | 45.08 | 5,291,232 | +1.39(+3.17%) |
Jun 26, 2023 | 44.06 | 44.65 | 43.60 | 43.69 | 5,151,842 | -0.57(-1.28%) |
Jun 23, 2023 | 44.15 | 44.81 | 44.01 | 44.26 | 6,298,268 | -1.02(-2.25%) |
Jun 22, 2023 | 44.51 | 45.31 | 44.37 | 45.28 | 4,847,143 | +0.43(+0.96%) |
Jun 21, 2023 | 45.23 | 45.47 | 44.65 | 44.85 | 5,925,646 | -0.74(-1.63%) |
Jun 20, 2023 | 45.63 | 45.93 | 44.87 | 45.59 | 5,298,677 | -0.73(-1.57%) |
Jun 16, 2023 | 47.44 | 47.47 | 46.14 | 46.31 | 6,573,313 | -0.46(-0.98%) |
Jun 15, 2023 | 44.86 | 47.18 | 44.80 | 46.77 | 7,496,929 | +1.63(+3.61%) |
Jun 14, 2023 | 45.11 | 45.74 | 44.05 | 45.14 | 9,244,163 | +0.12(+0.26%) |
Jun 13, 2023 | 44.63 | 45.21 | 44.40 | 45.02 | 6,729,965 | +0.88(+2.00%) |
Jun 12, 2023 | 43.28 | 44.17 | 43.06 | 44.14 | 4,618,393 | +1.16(+2.70%) |
Jun 09, 2023 | 43.03 | 43.62 | 42.69 | 42.98 | 5,985,005 | +0.19(+0.44%) |
Jun 08, 2023 | 42.04 | 42.91 | 41.80 | 42.79 | 4,411,318 | +0.73(+1.72%) |
Jun 07, 2023 | 42.64 | 42.97 | 41.92 | 42.06 | 6,981,617 | -0.44(-1.03%) |
Jun 06, 2023 | 42.11 | 42.68 | 41.91 | 42.50 | 4,838,374 | +0.28(+0.66%) |
Jun 05, 2023 | 42.61 | 42.99 | 42.02 | 42.22 | 6,182,769 | -0.29(-0.68%) |
Jun 02, 2023 | 41.53 | 42.75 | 41.36 | 42.51 | 9,300,869 | +1.77(+4.34%) |
Jun 01, 2023 | 39.69 | 41.06 | 39.31 | 40.74 | 6,836,057 | +1.10(+2.78%) |
May 31, 2023 | 39.78 | 40.06 | 39.19 | 39.64 | 7,883,283 | -0.70(-1.72%) |
May 30, 2023 | 40.87 | 41.03 | 39.93 | 40.33 | 6,808,783 | +0.02(+0.05%) |
May 26, 2023 | 38.98 | 40.52 | 38.98 | 40.31 | 7,380,370 | +1.53(+3.94%) |
May 25, 2023 | 38.83 | 39.23 | 38.20 | 38.78 | 7,218,856 | +0.89(+2.36%) |
May 24, 2023 | 38.26 | 38.36 | 37.54 | 37.89 | 9,019,527 | -0.86(-2.23%) |
May 23, 2023 | 39.62 | 39.90 | 38.62 | 38.75 | 6,469,958 | -1.32(-3.30%) |
May 22, 2023 | 40.08 | 40.56 | 39.70 | 40.08 | 5,142,682 | +0.00(+0.00%) |
May 19, 2023 | 40.51 | 40.67 | 39.71 | 40.08 | 7,140,648 | -0.20(-0.49%) |
May 18, 2023 | 39.05 | 40.38 | 38.97 | 40.27 | 7,883,362 | +1.13(+2.89%) |
May 17, 2023 | 38.37 | 39.34 | 37.89 | 39.14 | 7,195,951 | +1.34(+3.55%) |
May 16, 2023 | 38.26 | 38.52 | 37.80 | 37.80 | 6,120,216 | -0.77(-2.01%) |
May 15, 2023 | 38.39 | 38.70 | 37.82 | 38.58 | 5,143,659 | +0.35(+0.91%) |
May 12, 2023 | 38.72 | 38.78 | 37.49 | 38.23 | 7,102,374 | -0.15(-0.39%) |
May 11, 2023 | 38.33 | 38.45 | 37.76 | 38.38 | 7,292,474 | -0.23(-0.59%) |
May 10, 2023 | 38.91 | 39.08 | 37.50 | 38.61 | 10,359,507 | +0.52(+1.36%) |
May 09, 2023 | 38.13 | 38.41 | 38.01 | 38.09 | 4,893,313 | -0.53(-1.36%) |
May 08, 2023 | 38.66 | 38.74 | 38.20 | 38.62 | 4,821,831 | +0.05(+0.13%) |
May 05, 2023 | 37.60 | 38.88 | 37.52 | 38.57 | 8,273,497 | +1.98(+5.40%) |
May 04, 2023 | 37.05 | 37.15 | 36.19 | 36.59 | 10,504,021 | -0.82(-2.20%) |
May 03, 2023 | 38.34 | 39.03 | 37.33 | 37.41 | 12,088,336 | -0.81(-2.13%) |
May 02, 2023 | 39.34 | 39.34 | 37.34 | 38.23 | 11,006,274 | -1.33(-3.37%) |
May 01, 2023 | 39.55 | 40.16 | 39.48 | 39.56 | 5,016,897 | -0.14(-0.35%) |
Apr 28, 2023 | 38.46 | 39.70 | 38.43 | 39.70 | 8,435,532 | +1.01(+2.62%) |
Apr 27, 2023 | 37.24 | 38.78 | 37.18 | 38.69 | 8,098,259 | +2.12(+5.79%) |
Apr 26, 2023 | 37.23 | 37.51 | 36.40 | 36.57 | 8,129,380 | -0.48(-1.29%) |
Apr 25, 2023 | 38.34 | 38.48 | 37.04 | 37.05 | 9,060,777 | -1.88(-4.82%) |
Apr 24, 2023 | 38.74 | 39.03 | 38.34 | 38.92 | 4,988,250 | +0.12(+0.31%) |
Apr 21, 2023 | 38.79 | 38.93 | 38.23 | 38.80 | 6,930,518 | +0.09(+0.23%) |
Apr 20, 2023 | 38.53 | 39.24 | 38.27 | 38.71 | 6,937,302 | -0.70(-1.76%) |
Apr 19, 2023 | 38.87 | 39.67 | 38.85 | 39.41 | 6,395,648 | -0.04(-0.10%) |
Apr 18, 2023 | 39.84 | 39.87 | 39.02 | 39.45 | 7,450,083 | +0.08(+0.20%) |
Apr 17, 2023 | 38.95 | 39.39 | 38.57 | 39.37 | 6,399,225 | +0.39(+0.99%) |
Apr 14, 2023 | 39.06 | 39.73 | 38.29 | 38.98 | 8,686,430 | -0.27(-0.68%) |
Apr 13, 2023 | 38.10 | 39.37 | 37.95 | 39.25 | 7,534,172 | +1.42(+3.76%) |
Apr 12, 2023 | 38.88 | 38.95 | 37.63 | 37.83 | 11,213,717 | -0.44(-1.14%) |
Apr 11, 2023 | 38.42 | 38.69 | 38.07 | 38.27 | 5,871,544 | +0.00(+0.00%) |
Apr 10, 2023 | 37.41 | 38.29 | 37.24 | 38.27 | 7,061,938 | +0.11(+0.29%) |
Apr 06, 2023 | 37.49 | 38.24 | 37.19 | 38.16 | 7,239,490 | +0.42(+1.11%) |
Apr 05, 2023 | 37.81 | 38.02 | 37.25 | 37.74 | 8,857,762 | -0.35(-0.91%) |
Apr 04, 2023 | 38.93 | 38.99 | 37.68 | 38.09 | 8,357,585 | -0.63(-1.62%) |