Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 44.17 | 44.32 | 43.63 | 43.78 | 12,180,826 | +0.35(+0.80%) |
Jun 29, 2023 | 43.83 | 44.14 | 43.25 | 43.43 | 11,142,283 | -0.39(-0.88%) |
Jun 28, 2023 | 42.90 | 44.13 | 42.70 | 43.82 | 12,918,769 | +0.85(+1.99%) |
Jun 27, 2023 | 41.95 | 43.11 | 41.71 | 42.96 | 17,084,796 | +1.41(+3.39%) |
Jun 26, 2023 | 41.51 | 42.54 | 41.42 | 41.55 | 9,635,436 | -0.24(-0.57%) |
Jun 23, 2023 | 41.58 | 42.08 | 41.16 | 41.79 | 13,881,397 | -0.53(-1.24%) |
Jun 22, 2023 | 41.94 | 42.45 | 41.60 | 42.32 | 11,008,087 | +0.01(+0.02%) |
Jun 21, 2023 | 43.93 | 43.96 | 42.13 | 42.31 | 16,518,227 | -1.59(-3.61%) |
Jun 20, 2023 | 43.65 | 44.34 | 43.05 | 43.89 | 10,921,450 | -0.05(-0.11%) |
Jun 16, 2023 | 44.58 | 44.63 | 43.72 | 43.94 | 13,084,062 | -0.23(-0.52%) |
Jun 15, 2023 | 43.17 | 44.33 | 42.97 | 44.17 | 16,914,908 | +0.47(+1.07%) |
Jun 14, 2023 | 43.98 | 44.28 | 42.79 | 43.71 | 20,369,022 | -0.22(-0.50%) |
Jun 13, 2023 | 43.53 | 44.04 | 43.22 | 43.92 | 18,701,984 | +1.00(+2.33%) |
Jun 12, 2023 | 42.41 | 43.18 | 42.18 | 42.92 | 14,926,903 | +0.76(+1.81%) |
Jun 09, 2023 | 43.14 | 43.48 | 42.09 | 42.16 | 16,463,139 | -0.17(-0.40%) |
Jun 08, 2023 | 41.74 | 42.38 | 41.57 | 42.33 | 11,569,937 | +0.43(+1.02%) |
Jun 07, 2023 | 42.94 | 43.47 | 41.74 | 41.90 | 21,755,594 | -0.43(-1.01%) |
Jun 06, 2023 | 41.05 | 42.43 | 40.69 | 42.33 | 15,441,452 | +0.61(+1.47%) |
Jun 05, 2023 | 41.24 | 41.88 | 40.96 | 41.71 | 15,562,698 | +0.44(+1.06%) |
Jun 02, 2023 | 41.37 | 41.68 | 40.51 | 41.28 | 18,175,604 | +0.51(+1.24%) |
Jun 01, 2023 | 39.82 | 41.26 | 39.48 | 40.77 | 14,884,043 | +0.61(+1.53%) |
May 31, 2023 | 39.19 | 40.16 | 39.03 | 40.16 | 15,263,944 | +0.67(+1.71%) |
May 30, 2023 | 39.74 | 40.50 | 39.09 | 39.48 | 20,677,178 | +0.70(+1.82%) |
May 26, 2023 | 38.09 | 39.33 | 38.06 | 38.78 | 19,267,590 | +0.71(+1.88%) |
May 25, 2023 | 39.32 | 39.34 | 37.84 | 38.06 | 18,013,578 | -1.07(-2.74%) |
May 24, 2023 | 38.81 | 39.33 | 38.43 | 39.13 | 16,387,891 | -0.24(-0.60%) |
May 23, 2023 | 39.92 | 40.94 | 39.37 | 39.37 | 23,620,738 | -0.87(-2.17%) |
May 22, 2023 | 38.54 | 40.42 | 38.41 | 40.24 | 23,041,680 | +1.86(+4.86%) |
May 19, 2023 | 38.80 | 38.98 | 38.11 | 38.38 | 15,197,385 | -0.42(-1.07%) |
May 18, 2023 | 38.23 | 38.91 | 38.01 | 38.80 | 16,676,854 | +0.54(+1.40%) |
May 17, 2023 | 37.49 | 38.38 | 37.11 | 38.26 | 13,743,192 | +0.95(+2.55%) |
May 16, 2023 | 37.81 | 37.85 | 37.16 | 37.31 | 12,326,661 | -0.94(-2.46%) |
May 15, 2023 | 37.30 | 38.56 | 37.16 | 38.25 | 11,685,494 | +0.88(+2.36%) |
May 12, 2023 | 38.57 | 38.64 | 37.19 | 37.37 | 16,775,349 | -1.17(-3.04%) |
May 11, 2023 | 38.52 | 38.75 | 38.09 | 38.54 | 11,750,690 | +0.07(+0.18%) |
May 10, 2023 | 38.61 | 39.10 | 38.12 | 38.47 | 19,171,456 | +0.54(+1.41%) |
May 09, 2023 | 37.04 | 37.96 | 36.94 | 37.93 | 9,035,249 | +0.43(+1.14%) |
May 08, 2023 | 37.13 | 37.57 | 36.66 | 37.51 | 14,622,409 | +0.43(+1.15%) |
May 05, 2023 | 36.23 | 37.19 | 36.10 | 37.08 | 18,191,714 | +1.64(+4.62%) |
May 04, 2023 | 34.81 | 35.60 | 34.68 | 35.44 | 16,103,452 | +0.97(+2.82%) |
May 03, 2023 | 34.68 | 35.49 | 34.43 | 34.47 | 22,643,488 | -0.14(-0.40%) |
May 02, 2023 | 35.27 | 35.42 | 34.55 | 34.61 | 15,905,473 | -0.83(-2.35%) |
May 01, 2023 | 35.46 | 35.78 | 35.11 | 35.44 | 13,767,168 | -0.18(-0.50%) |
Apr 28, 2023 | 35.23 | 35.85 | 34.68 | 35.62 | 13,163,995 | +0.22(+0.62%) |
Apr 27, 2023 | 35.22 | 35.74 | 34.95 | 35.41 | 13,282,680 | +0.48(+1.36%) |
Apr 26, 2023 | 36.15 | 36.19 | 34.80 | 34.93 | 16,953,956 | -0.68(-1.92%) |
Apr 25, 2023 | 36.61 | 36.68 | 35.61 | 35.61 | 15,240,436 | -1.20(-3.26%) |
Apr 24, 2023 | 37.27 | 37.59 | 36.27 | 36.81 | 13,836,964 | -0.51(-1.36%) |
Apr 21, 2023 | 37.17 | 37.44 | 36.86 | 37.32 | 14,830,281 | +0.24(+0.64%) |
Apr 20, 2023 | 37.70 | 38.11 | 37.03 | 37.08 | 18,530,742 | -1.46(-3.78%) |
Apr 19, 2023 | 37.94 | 38.85 | 37.62 | 38.54 | 13,438,857 | -0.03(-0.08%) |
Apr 18, 2023 | 39.10 | 39.16 | 38.36 | 38.57 | 12,468,337 | -0.08(-0.21%) |
Apr 17, 2023 | 38.10 | 38.76 | 37.90 | 38.65 | 11,456,470 | +0.18(+0.46%) |
Apr 14, 2023 | 38.68 | 39.09 | 38.00 | 38.47 | 14,302,362 | -0.37(-0.94%) |
Apr 13, 2023 | 37.83 | 39.19 | 37.76 | 38.84 | 19,762,366 | +1.50(+4.01%) |
Apr 12, 2023 | 39.29 | 39.51 | 37.30 | 37.34 | 21,504,080 | -1.11(-2.89%) |
Apr 11, 2023 | 38.40 | 38.74 | 38.04 | 38.45 | 14,279,127 | +0.24(+0.62%) |
Apr 10, 2023 | 37.60 | 38.21 | 37.24 | 38.21 | 15,125,726 | -0.04(-0.10%) |
Apr 06, 2023 | 37.38 | 38.35 | 36.87 | 38.25 | 17,146,828 | +0.59(+1.58%) |
Apr 05, 2023 | 38.74 | 38.78 | 37.28 | 37.66 | 19,097,572 | -1.39(-3.56%) |
Apr 04, 2023 | 39.53 | 39.66 | 38.62 | 39.04 | 15,276,685 | -0.21(-0.53%) |