Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2023 | 0 | +0.00(+0.00%) | ||||
Jul 07, 2023 | 39.81 | 39.86 | 39.78 | 39.80 | 4,053,228 | +0.06(+0.15%) |
Jul 06, 2023 | 39.78 | 39.82 | 39.67 | 39.74 | 6,948,743 | +0.16(+0.40%) |
Jul 05, 2023 | 39.50 | 39.62 | 39.43 | 39.58 | 2,151,478 | +0.06(+0.15%) |
Jul 03, 2023 | 39.35 | 39.60 | 39.34 | 39.52 | 2,407,992 | +0.18(+0.46%) |
Jun 30, 2023 | 39.40 | 39.52 | 39.28 | 39.34 | 6,031,859 | +0.27(+0.69%) |
Jun 29, 2023 | 38.95 | 39.15 | 38.95 | 39.07 | 3,672,982 | +0.47(+1.22%) |
Jun 28, 2023 | 39.65 | 39.72 | 36.15 | 38.60 | 22,407,846 | -1.03(-2.60%) |
Jun 27, 2023 | 39.62 | 39.69 | 39.62 | 39.63 | 5,234,073 | +0.03(+0.08%) |
Jun 26, 2023 | 39.69 | 39.72 | 39.57 | 39.60 | 18,017,916 | +0.74(+1.90%) |
Jun 23, 2023 | 38.84 | 39.11 | 38.73 | 38.86 | 6,273,560 | -0.17(-0.44%) |
Jun 22, 2023 | 38.88 | 39.10 | 38.86 | 39.03 | 2,673,149 | +0.08(+0.21%) |
Jun 21, 2023 | 38.90 | 39.00 | 38.83 | 38.95 | 4,733,351 | -0.01(-0.03%) |
Jun 20, 2023 | 38.55 | 38.96 | 38.46 | 38.96 | 1,992,224 | +0.27(+0.70%) |
Jun 16, 2023 | 38.75 | 38.79 | 38.52 | 38.69 | 5,602,753 | +0.26(+0.68%) |
Jun 15, 2023 | 38.20 | 38.45 | 38.07 | 38.43 | 2,523,745 | +0.74(+1.96%) |
May 08, 2023 | 37.91 | 37.96 | 37.67 | 37.69 | 2,823,337 | -0.33(-0.87%) |
May 05, 2023 | 37.30 | 38.04 | 37.30 | 38.02 | 6,002,031 | +0.65(+1.74%) |
May 04, 2023 | 37.26 | 37.69 | 36.86 | 37.37 | 6,074,800 | +0.16(+0.43%) |
May 03, 2023 | 37.80 | 37.90 | 37.06 | 37.21 | 11,116,852 | -0.51(-1.35%) |
May 02, 2023 | 37.96 | 38.19 | 37.63 | 37.72 | 13,902,769 | -0.33(-0.87%) |
May 01, 2023 | 37.53 | 38.25 | 36.72 | 38.05 | 45,033,024 | +5.16(+15.69%) |
Apr 28, 2023 | 32.02 | 32.96 | 31.93 | 32.89 | 1,673,026 | +0.58(+1.80%) |
Apr 27, 2023 | 31.75 | 32.53 | 31.04 | 32.31 | 1,818,189 | +0.71(+2.25%) |
Apr 26, 2023 | 30.81 | 31.83 | 30.42 | 31.60 | 2,098,843 | +0.71(+2.30%) |
Apr 25, 2023 | 31.41 | 32.00 | 30.81 | 30.89 | 2,786,913 | -0.77(-2.43%) |
Apr 24, 2023 | 29.91 | 31.79 | 29.17 | 31.66 | 2,727,844 | +1.82(+6.10%) |
Apr 21, 2023 | 29.08 | 30.00 | 28.95 | 29.84 | 3,444,001 | +0.62(+2.12%) |
Apr 20, 2023 | 28.62 | 29.59 | 28.23 | 29.22 | 2,190,805 | +0.36(+1.25%) |
Apr 19, 2023 | 29.02 | 29.32 | 28.57 | 28.86 | 1,034,781 | -0.51(-1.74%) |
Apr 18, 2023 | 29.38 | 29.54 | 28.89 | 29.37 | 1,462,617 | +0.46(+1.59%) |
Apr 17, 2023 | 28.56 | 29.40 | 28.56 | 28.91 | 1,823,248 | +0.62(+2.19%) |
Apr 14, 2023 | 28.71 | 28.74 | 27.41 | 28.29 | 1,137,723 | -0.43(-1.50%) |
Apr 13, 2023 | 27.69 | 29.40 | 27.69 | 28.72 | 2,700,355 | +1.02(+3.68%) |
Apr 12, 2023 | 27.94 | 28.53 | 27.59 | 27.70 | 2,201,265 | +0.07(+0.25%) |
Apr 11, 2023 | 27.41 | 27.79 | 27.23 | 27.63 | 1,417,945 | +0.39(+1.43%) |
Apr 10, 2023 | 26.88 | 27.41 | 26.10 | 27.24 | 1,805,891 | +0.17(+0.63%) |
Apr 06, 2023 | 26.49 | 27.15 | 26.04 | 27.07 | 2,220,460 | +0.64(+2.42%) |
Apr 05, 2023 | 26.13 | 26.68 | 26.08 | 26.43 | 1,237,590 | +0.19(+0.72%) |
Apr 04, 2023 | 26.17 | 26.33 | 25.46 | 26.24 | 1,492,301 | -0.25(-0.94%) |
Apr 03, 2023 | 26.45 | 27.16 | 25.58 | 26.49 | 6,772,687 | +2.16(+8.88%) |
Mar 31, 2023 | 24.00 | 24.68 | 23.84 | 24.33 | 2,153,020 | +0.56(+2.36%) |
Mar 30, 2023 | 24.18 | 24.27 | 23.15 | 23.77 | 1,415,374 | -0.51(-2.10%) |
Mar 29, 2023 | 24.50 | 25.00 | 24.15 | 24.28 | 1,303,525 | +0.01(+0.04%) |
Mar 28, 2023 | 24.29 | 24.52 | 23.98 | 24.27 | 1,320,079 | -0.09(-0.37%) |
Mar 27, 2023 | 24.17 | 24.54 | 23.83 | 24.36 | 1,490,491 | +0.19(+0.79%) |
Mar 24, 2023 | 23.90 | 24.52 | 23.57 | 24.17 | 1,558,550 | +0.46(+1.94%) |
Mar 23, 2023 | 22.87 | 23.80 | 22.73 | 23.71 | 1,973,374 | +1.07(+4.73%) |
Mar 22, 2023 | 23.34 | 23.47 | 22.62 | 22.64 | 1,627,069 | -0.84(-3.58%) |
Mar 21, 2023 | 24.02 | 24.09 | 23.43 | 23.48 | 2,233,586 | -0.33(-1.39%) |
Mar 20, 2023 | 23.54 | 23.96 | 23.27 | 23.81 | 2,228,257 | +0.28(+1.19%) |
Mar 17, 2023 | 23.85 | 23.85 | 22.68 | 23.53 | 3,246,551 | -0.56(-2.32%) |
Mar 16, 2023 | 23.79 | 24.43 | 23.11 | 24.09 | 2,289,617 | -0.09(-0.37%) |
Mar 15, 2023 | 24.17 | 24.62 | 23.71 | 24.18 | 2,581,146 | -0.38(-1.55%) |
Mar 14, 2023 | 23.10 | 24.63 | 22.98 | 24.56 | 3,016,344 | +1.87(+8.24%) |
Mar 13, 2023 | 21.20 | 23.02 | 21.16 | 22.69 | 1,906,752 | +1.13(+5.24%) |
Mar 10, 2023 | 22.67 | 23.00 | 21.16 | 21.56 | 3,094,014 | -1.22(-5.36%) |
Mar 09, 2023 | 23.94 | 24.27 | 22.71 | 22.78 | 2,500,533 | -1.08(-4.53%) |
Mar 08, 2023 | 23.72 | 24.22 | 23.59 | 23.86 | 1,644,728 | +0.03(+0.13%) |
Mar 07, 2023 | 23.01 | 24.60 | 23.01 | 23.83 | 2,448,191 | +0.75(+3.25%) |
Mar 06, 2023 | 23.21 | 23.45 | 22.82 | 23.08 | 1,164,518 | -0.13(-0.56%) |
Mar 03, 2023 | 23.61 | 24.10 | 23.16 | 23.21 | 2,108,119 | -0.46(-1.94%) |
Mar 02, 2023 | 24.29 | 24.79 | 23.48 | 23.67 | 1,802,872 | -0.63(-2.59%) |
Mar 01, 2023 | 22.00 | 25.31 | 21.66 | 24.30 | 9,864,147 | +3.52(+16.94%) |
Feb 28, 2023 | 20.58 | 21.00 | 20.52 | 20.78 | 1,493,344 | +0.24(+1.17%) |
Feb 27, 2023 | 20.86 | 20.95 | 20.28 | 20.54 | 1,035,697 | -0.17(-0.82%) |
Feb 24, 2023 | 20.85 | 21.40 | 20.61 | 20.71 | 1,671,275 | -0.29(-1.38%) |
Feb 23, 2023 | 19.22 | 21.01 | 19.11 | 21.00 | 3,921,126 | +1.72(+8.92%) |
Feb 22, 2023 | 19.00 | 19.29 | 18.49 | 19.28 | 3,922,427 | +0.32(+1.69%) |
Feb 21, 2023 | 21.30 | 21.45 | 18.27 | 18.96 | 9,048,501 | -2.99(-13.62%) |
Feb 17, 2023 | 21.25 | 26.35 | 20.86 | 21.95 | 18,292,032 | +1.95(+9.75%) |
Feb 16, 2023 | 20.20 | 20.35 | 19.80 | 20.00 | 1,536,449 | -0.47(-2.30%) |
Feb 15, 2023 | 20.66 | 20.73 | 20.06 | 20.47 | 957,248 | -0.24(-1.16%) |
Feb 14, 2023 | 20.90 | 21.25 | 20.43 | 20.71 | 1,273,120 | -0.32(-1.52%) |
Feb 13, 2023 | 21.22 | 21.76 | 20.96 | 21.03 | 968,687 | -0.11(-0.52%) |
Feb 10, 2023 | 21.05 | 21.26 | 20.76 | 21.14 | 1,577,236 | +0.00(+0.00%) |
Feb 09, 2023 | 21.16 | 21.57 | 20.76 | 21.14 | 1,539,441 | +0.09(+0.43%) |
Feb 08, 2023 | 22.66 | 23.23 | 20.93 | 21.05 | 3,076,449 | -1.72(-7.55%) |
Feb 07, 2023 | 22.77 | 22.82 | 21.86 | 22.77 | 1,254,868 | +0.02(+0.09%) |
Feb 06, 2023 | 23.19 | 23.66 | 22.64 | 22.75 | 1,139,882 | -0.49(-2.11%) |
Feb 03, 2023 | 23.58 | 24.10 | 23.16 | 23.24 | 1,683,137 | -0.75(-3.13%) |
Feb 02, 2023 | 23.91 | 24.56 | 23.39 | 23.99 | 3,973,827 | +0.29(+1.22%) |
Feb 01, 2023 | 23.08 | 24.08 | 22.70 | 23.70 | 2,071,085 | +0.60(+2.60%) |
Jan 31, 2023 | 22.31 | 23.22 | 22.04 | 23.10 | 1,727,026 | +0.91(+4.10%) |
Jan 30, 2023 | 22.54 | 22.99 | 22.18 | 22.19 | 1,819,128 | -0.46(-2.03%) |
Jan 27, 2023 | 21.74 | 22.79 | 21.68 | 22.65 | 2,221,950 | +0.81(+3.71%) |
Jan 26, 2023 | 21.23 | 21.87 | 21.19 | 21.84 | 1,796,202 | +0.81(+3.85%) |
Jan 25, 2023 | 21.04 | 21.08 | 20.58 | 21.03 | 831,206 | -0.11(-0.52%) |
Jan 24, 2023 | 20.41 | 21.19 | 20.16 | 21.14 | 1,102,795 | +0.69(+3.37%) |
Jan 23, 2023 | 20.36 | 21.10 | 20.19 | 20.45 | 1,375,808 | +0.16(+0.79%) |
Jan 20, 2023 | 19.90 | 20.39 | 19.53 | 20.29 | 1,633,864 | +0.75(+3.84%) |
Jan 19, 2023 | 19.76 | 19.81 | 19.37 | 19.54 | 922,838 | -0.30(-1.51%) |
Jan 18, 2023 | 19.77 | 20.21 | 19.65 | 19.84 | 1,722,633 | +0.18(+0.92%) |
Jan 17, 2023 | 19.77 | 19.77 | 18.79 | 19.66 | 1,588,129 | -0.19(-0.96%) |
Jan 13, 2023 | 20.14 | 20.66 | 19.52 | 19.85 | 1,464,946 | -0.43(-2.12%) |
Jan 12, 2023 | 19.25 | 20.33 | 18.54 | 20.28 | 1,824,941 | +0.98(+5.08%) |
Jan 11, 2023 | 18.66 | 19.32 | 18.25 | 19.30 | 2,418,343 | +0.63(+3.37%) |
Jan 10, 2023 | 18.93 | 19.19 | 18.64 | 18.67 | 1,567,656 | -0.30(-1.58%) |
Jan 09, 2023 | 19.72 | 19.78 | 18.95 | 18.97 | 1,635,123 | -0.79(-4.00%) |
Jan 06, 2023 | 19.60 | 19.95 | 19.36 | 19.76 | 1,569,496 | +0.31(+1.59%) |
Jan 05, 2023 | 19.75 | 19.89 | 19.07 | 19.45 | 1,862,966 | -0.50(-2.51%) |
Jan 04, 2023 | 20.06 | 20.56 | 19.93 | 19.95 | 1,521,927 | -0.17(-0.84%) |