Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 38.86 | 0 | +0.23(+0.60%) | |||
Jun 29, 2023 | 38.65 | 38.73 | 38.31 | 38.63 | 2,831,797 | +0.16(+0.42%) |
Jun 28, 2023 | 38.14 | 38.48 | 37.76 | 38.47 | 5,533,912 | +0.47(+1.24%) |
Jun 27, 2023 | 37.95 | 38.06 | 37.56 | 38.00 | 8,148,674 | -0.19(-0.50%) |
Jun 26, 2023 | 37.42 | 38.34 | 37.37 | 38.19 | 13,385,134 | +0.68(+1.81%) |
Jun 23, 2023 | 37.46 | 37.72 | 37.09 | 37.51 | 6,486,221 | -0.40(-1.06%) |
Jun 22, 2023 | 38.38 | 38.46 | 37.89 | 37.91 | 7,477,220 | -1.09(-2.79%) |
Jun 21, 2023 | 38.37 | 39.13 | 38.33 | 39.00 | 12,722,722 | +0.49(+1.27%) |
Jun 20, 2023 | 39.52 | 39.60 | 38.47 | 38.51 | 10,910,315 | -1.18(-2.97%) |
Jun 19, 2023 | 39.62 | 39.75 | 39.51 | 39.69 | 1,507,904 | -0.06(-0.15%) |
Jun 16, 2023 | 39.93 | 40.19 | 39.66 | 39.75 | 19,346,540 | -0.24(-0.60%) |
Jun 15, 2023 | 39.87 | 40.49 | 39.83 | 39.99 | 13,797,725 | +0.26(+0.65%) |
Jun 14, 2023 | 40.32 | 40.67 | 39.58 | 39.73 | 14,096,345 | -0.26(-0.65%) |
Jun 13, 2023 | 40.22 | 40.68 | 39.94 | 39.99 | 14,490,436 | +0.25(+0.63%) |
Jun 12, 2023 | 39.79 | 40.17 | 39.56 | 39.74 | 12,188,279 | -0.69(-1.71%) |
Jun 09, 2023 | 40.48 | 40.74 | 40.24 | 40.43 | 9,287,700 | +0.01(+0.02%) |
Jun 08, 2023 | 40.50 | 40.74 | 39.79 | 40.42 | 11,124,204 | -0.07(-0.17%) |
Jun 07, 2023 | 39.99 | 40.69 | 39.94 | 40.49 | 14,267,952 | +0.70(+1.76%) |
Jun 06, 2023 | 38.75 | 39.84 | 38.66 | 39.79 | 18,731,336 | +0.44(+1.12%) |
Jun 05, 2023 | 39.90 | 39.95 | 38.96 | 39.35 | 28,094,712 | +0.10(+0.25%) |
Jun 02, 2023 | 38.70 | 39.28 | 38.59 | 39.25 | 22,472,268 | +0.71(+1.84%) |
Jun 01, 2023 | 37.92 | 38.72 | 37.88 | 38.54 | 11,656,367 | +0.51(+1.34%) |
May 31, 2023 | 38.11 | 38.22 | 37.75 | 38.03 | 23,261,604 | -0.77(-1.98%) |
May 30, 2023 | 38.51 | 39.00 | 38.37 | 38.80 | 16,030,867 | -0.54(-1.37%) |
May 29, 2023 | 38.98 | 39.39 | 38.93 | 39.34 | 3,030,953 | +0.48(+1.24%) |
May 26, 2023 | 39.05 | 39.38 | 37.61 | 38.86 | 10,964,315 | +0.07(+0.18%) |
May 25, 2023 | 38.80 | 38.99 | 38.35 | 38.79 | 6,727,552 | -0.53(-1.35%) |
May 24, 2023 | 39.65 | 39.92 | 39.13 | 39.32 | 10,933,294 | -0.03(-0.08%) |
May 23, 2023 | 38.97 | 39.78 | 38.97 | 39.35 | 12,230,242 | +0.52(+1.34%) |
May 19, 2023 | 38.83 | 0 | +0.36(+0.94%) | |||
May 18, 2023 | 38.37 | 38.56 | 37.89 | 38.47 | 20,569,904 | -0.02(-0.05%) |
May 17, 2023 | 38.22 | 38.68 | 37.89 | 38.49 | 12,991,304 | +0.53(+1.40%) |
May 16, 2023 | 38.81 | 39.10 | 37.94 | 37.96 | 12,919,494 | -1.20(-3.06%) |
May 15, 2023 | 38.97 | 39.28 | 38.97 | 39.16 | 25,144,944 | +0.29(+0.75%) |
May 12, 2023 | 39.15 | 39.48 | 38.63 | 38.87 | 7,567,044 | +0.00(+0.00%) |
May 11, 2023 | 39.00 | 39.11 | 38.44 | 38.87 | 10,589,987 | -0.31(-0.79%) |
May 10, 2023 | 39.90 | 40.02 | 39.16 | 39.18 | 11,275,206 | -0.50(-1.26%) |
May 09, 2023 | 39.38 | 40.39 | 39.17 | 39.68 | 7,834,249 | -0.40(-1.00%) |
May 08, 2023 | 40.35 | 40.55 | 39.98 | 40.08 | 16,178,411 | +0.40(+1.01%) |
May 05, 2023 | 39.39 | 39.98 | 39.22 | 39.68 | 7,382,565 | +1.09(+2.82%) |
May 04, 2023 | 39.05 | 39.25 | 38.55 | 38.59 | 8,799,892 | -0.38(-0.98%) |
May 03, 2023 | 39.20 | 39.56 | 38.87 | 38.97 | 13,491,141 | -0.80(-2.01%) |
May 02, 2023 | 41.27 | 41.31 | 39.45 | 39.77 | 11,511,049 | -2.00(-4.79%) |
May 01, 2023 | 42.06 | 42.65 | 41.73 | 41.77 | 6,823,282 | -0.65(-1.53%) |
Apr 28, 2023 | 41.91 | 42.46 | 41.48 | 42.42 | 10,604,020 | +1.13(+2.74%) |
Apr 27, 2023 | 39.88 | 41.69 | 39.85 | 41.29 | 10,860,205 | +1.35(+3.38%) |
Apr 26, 2023 | 40.62 | 40.79 | 39.76 | 39.94 | 7,448,826 | -0.77(-1.89%) |
Apr 25, 2023 | 41.09 | 41.25 | 40.56 | 40.71 | 4,932,537 | -0.72(-1.74%) |
Apr 24, 2023 | 41.13 | 41.63 | 40.92 | 41.43 | 8,676,843 | +0.23(+0.56%) |
Apr 21, 2023 | 41.59 | 41.69 | 41.07 | 41.20 | 5,275,038 | -0.04(-0.10%) |
Apr 20, 2023 | 40.87 | 41.55 | 40.58 | 41.24 | 6,046,590 | -0.31(-0.75%) |
Apr 19, 2023 | 41.92 | 42.00 | 41.32 | 41.55 | 6,939,078 | -0.86(-2.03%) |
Apr 18, 2023 | 43.13 | 43.34 | 42.39 | 42.41 | 8,043,425 | -0.91(-2.10%) |
Apr 17, 2023 | 43.48 | 43.74 | 43.10 | 43.32 | 3,424,691 | -0.28(-0.64%) |
Apr 14, 2023 | 43.50 | 43.95 | 43.38 | 43.60 | 3,711,873 | +0.07(+0.16%) |
Apr 13, 2023 | 43.79 | 43.99 | 43.42 | 43.53 | 6,872,271 | -0.30(-0.68%) |
Apr 12, 2023 | 43.76 | 44.22 | 43.54 | 43.83 | 4,603,223 | +0.31(+0.71%) |
Apr 11, 2023 | 43.22 | 43.95 | 43.17 | 43.52 | 4,262,608 | +0.51(+1.19%) |
Apr 10, 2023 | 42.85 | 43.43 | 42.76 | 43.01 | 4,280,514 | +0.36(+0.84%) |
Apr 06, 2023 | 42.65 | 0 | -0.43(-1.00%) | |||
Apr 05, 2023 | 43.45 | 43.73 | 42.83 | 43.08 | 4,365,881 | -0.47(-1.08%) |
Apr 04, 2023 | 44.61 | 44.78 | 43.25 | 43.55 | 5,979,835 | -0.75(-1.69%) |