Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 40.85 | 41.53 | 40.59 | 41.48 | 7,421,581 | +0.69(+1.69%) |
Jun 29, 2023 | 39.67 | 40.81 | 39.59 | 40.79 | 6,278,047 | +0.75(+1.87%) |
Jun 28, 2023 | 40.88 | 41.00 | 39.97 | 40.04 | 7,743,921 | -1.24(-3.01%) |
Jun 27, 2023 | 41.46 | 41.57 | 40.75 | 41.28 | 6,496,399 | -0.28(-0.68%) |
Jun 26, 2023 | 40.56 | 41.67 | 40.28 | 41.56 | 8,718,546 | +1.14(+2.81%) |
Jun 23, 2023 | 40.93 | 41.32 | 40.34 | 40.43 | 8,461,492 | -0.55(-1.35%) |
Jun 22, 2023 | 40.86 | 41.27 | 40.79 | 40.98 | 7,147,233 | -0.42(-1.01%) |
Jun 21, 2023 | 41.77 | 41.78 | 41.11 | 41.40 | 6,109,993 | -0.51(-1.21%) |
Jun 20, 2023 | 41.90 | 42.06 | 41.40 | 41.91 | 9,308,959 | -0.71(-1.67%) |
Jun 16, 2023 | 41.98 | 42.70 | 41.69 | 42.61 | 17,652,758 | +1.10(+2.65%) |
Jun 15, 2023 | 40.92 | 41.61 | 40.67 | 41.52 | 7,158,260 | +0.58(+1.43%) |
Jun 14, 2023 | 41.81 | 41.81 | 40.53 | 40.93 | 6,674,447 | -0.33(-0.80%) |
Jun 13, 2023 | 41.08 | 41.37 | 40.92 | 41.26 | 8,182,211 | +0.39(+0.95%) |
Jun 12, 2023 | 40.25 | 40.90 | 40.14 | 40.87 | 6,807,160 | +0.56(+1.40%) |
Jun 09, 2023 | 40.77 | 40.85 | 40.14 | 40.31 | 5,761,808 | -0.56(-1.38%) |
Jun 08, 2023 | 41.15 | 41.43 | 40.71 | 40.87 | 6,076,693 | +0.14(+0.33%) |
Jun 07, 2023 | 40.84 | 41.24 | 40.42 | 40.74 | 7,257,322 | -0.09(-0.21%) |
Jun 06, 2023 | 40.81 | 40.98 | 40.45 | 40.83 | 5,631,858 | +0.07(+0.17%) |
Jun 05, 2023 | 40.54 | 41.37 | 40.37 | 40.76 | 8,267,220 | -0.17(-0.40%) |
Jun 02, 2023 | 41.62 | 41.73 | 40.68 | 40.92 | 11,792,339 | -0.37(-0.89%) |
Jun 01, 2023 | 39.71 | 41.59 | 39.68 | 41.29 | 13,994,319 | +1.87(+4.73%) |
May 31, 2023 | 38.86 | 39.95 | 38.84 | 39.43 | 16,597,897 | +0.53(+1.38%) |
May 30, 2023 | 39.60 | 39.74 | 38.83 | 38.89 | 8,739,335 | -0.27(-0.69%) |
May 26, 2023 | 39.64 | 39.74 | 38.82 | 39.16 | 7,319,628 | +0.04(+0.10%) |
May 25, 2023 | 39.63 | 39.66 | 39.09 | 39.12 | 10,627,450 | -1.13(-2.80%) |
May 24, 2023 | 40.96 | 41.08 | 40.07 | 40.25 | 8,799,990 | -0.65(-1.60%) |
May 23, 2023 | 41.15 | 41.40 | 40.85 | 40.90 | 9,560,573 | -0.81(-1.94%) |
May 22, 2023 | 42.03 | 42.13 | 41.71 | 41.71 | 6,894,377 | -0.32(-0.76%) |
May 19, 2023 | 41.97 | 42.53 | 41.50 | 42.03 | 8,670,735 | +0.38(+0.90%) |
May 18, 2023 | 42.26 | 42.41 | 41.27 | 41.65 | 10,478,288 | -1.42(-3.31%) |
May 17, 2023 | 43.22 | 43.68 | 42.98 | 43.08 | 8,736,025 | -0.36(-0.82%) |
May 16, 2023 | 44.78 | 45.00 | 43.38 | 43.43 | 8,995,403 | -1.90(-4.18%) |
May 15, 2023 | 44.43 | 45.68 | 44.23 | 45.33 | 8,665,730 | +1.11(+2.50%) |
May 12, 2023 | 43.87 | 44.27 | 43.76 | 44.22 | 6,532,502 | +0.06(+0.13%) |
May 11, 2023 | 45.47 | 45.87 | 44.13 | 44.17 | 8,508,566 | -1.86(-4.04%) |
May 10, 2023 | 46.53 | 46.60 | 45.50 | 46.02 | 6,069,694 | -0.33(-0.71%) |
May 09, 2023 | 46.49 | 46.75 | 46.17 | 46.35 | 5,088,003 | -0.13(-0.29%) |
May 08, 2023 | 46.97 | 47.25 | 46.35 | 46.49 | 5,739,281 | -0.41(-0.88%) |
May 05, 2023 | 46.80 | 47.43 | 46.39 | 46.90 | 7,564,958 | -0.66(-1.40%) |
May 04, 2023 | 45.92 | 48.31 | 45.92 | 47.56 | 13,874,323 | +1.85(+4.04%) |
May 03, 2023 | 46.21 | 46.57 | 45.49 | 45.72 | 8,079,784 | -0.55(-1.19%) |
May 02, 2023 | 44.99 | 46.67 | 44.97 | 46.26 | 8,753,738 | +1.09(+2.41%) |
May 01, 2023 | 45.98 | 46.15 | 45.05 | 45.18 | 5,742,232 | -0.45(-0.99%) |
Apr 28, 2023 | 46.20 | 46.25 | 45.00 | 45.63 | 8,349,489 | -0.84(-1.80%) |
Apr 27, 2023 | 45.08 | 46.48 | 44.81 | 46.47 | 7,593,751 | +1.08(+2.38%) |
Apr 26, 2023 | 46.67 | 46.91 | 45.35 | 45.39 | 7,976,017 | -1.01(-2.18%) |
Apr 25, 2023 | 45.88 | 46.78 | 45.79 | 46.40 | 7,795,078 | +0.17(+0.37%) |
Apr 24, 2023 | 45.72 | 46.30 | 45.24 | 46.23 | 6,318,816 | +0.39(+0.84%) |
Apr 21, 2023 | 45.90 | 46.36 | 45.38 | 45.84 | 6,217,732 | -0.25(-0.54%) |
Apr 20, 2023 | 46.72 | 46.77 | 45.88 | 46.09 | 5,727,872 | -0.37(-0.79%) |
Apr 19, 2023 | 46.23 | 46.80 | 46.12 | 46.46 | 6,997,044 | -0.58(-1.23%) |
Apr 18, 2023 | 46.97 | 47.58 | 46.74 | 47.03 | 7,875,730 | +0.38(+0.80%) |
Apr 17, 2023 | 47.16 | 47.17 | 46.42 | 46.66 | 8,657,577 | -1.01(-2.12%) |
Apr 14, 2023 | 48.34 | 48.58 | 46.59 | 47.67 | 12,387,005 | -1.44(-2.94%) |
Apr 13, 2023 | 48.76 | 49.54 | 48.53 | 49.11 | 12,384,619 | +1.26(+2.64%) |
Apr 12, 2023 | 48.23 | 48.53 | 47.38 | 47.85 | 9,014,874 | -0.20(-0.42%) |
Apr 11, 2023 | 47.94 | 49.17 | 47.85 | 48.06 | 12,217,960 | -1.13(-2.29%) |
Apr 10, 2023 | 49.35 | 49.52 | 48.77 | 49.18 | 7,904,651 | -0.92(-1.84%) |
Apr 06, 2023 | 49.67 | 50.21 | 49.13 | 50.11 | 8,789,642 | -0.02(-0.04%) |
Apr 05, 2023 | 49.81 | 50.79 | 49.28 | 50.12 | 12,221,866 | +0.69(+1.40%) |
Apr 04, 2023 | 47.44 | 49.61 | 47.30 | 49.43 | 15,289,626 | +1.81(+3.80%) |