Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 39.88 | 41.38 | 39.87 | 40.30 | 11,256,667 | +1.56(+4.03%) |
Jun 29, 2023 | 40.00 | 40.20 | 38.72 | 38.74 | 9,833,869 | -1.28(-3.20%) |
Jun 28, 2023 | 41.80 | 42.99 | 39.86 | 40.02 | 12,252,774 | -1.80(-4.30%) |
Jun 27, 2023 | 39.80 | 42.18 | 39.47 | 41.82 | 11,994,303 | +2.61(+6.66%) |
Jun 26, 2023 | 37.63 | 39.42 | 37.59 | 39.21 | 8,857,890 | +1.36(+3.59%) |
Jun 23, 2023 | 38.44 | 38.73 | 37.19 | 37.85 | 8,111,229 | -1.29(-3.30%) |
Jun 22, 2023 | 38.48 | 39.37 | 37.79 | 39.14 | 8,184,706 | +0.54(+1.40%) |
Jun 21, 2023 | 41.60 | 41.77 | 38.01 | 38.60 | 14,064,465 | -3.17(-7.59%) |
Jun 20, 2023 | 41.00 | 42.34 | 40.52 | 41.77 | 9,371,254 | -0.03(-0.07%) |
Jun 16, 2023 | 40.88 | 42.86 | 40.74 | 41.80 | 15,379,607 | +1.17(+2.88%) |
Jun 15, 2023 | 39.69 | 40.88 | 40.63 | 7,160,012 | +4.35(+11.99%) | |
May 08, 2023 | 36.14 | 37.07 | 35.76 | 36.28 | 9,501,581 | +1.23(+3.51%) |
May 05, 2023 | 35.14 | 35.23 | 34.51 | 35.05 | 5,396,055 | +0.57(+1.65%) |
May 04, 2023 | 34.28 | 34.60 | 33.70 | 34.48 | 6,306,698 | +0.25(+0.73%) |
May 03, 2023 | 34.55 | 35.31 | 34.10 | 34.23 | 6,596,715 | -0.22(-0.64%) |
May 02, 2023 | 35.79 | 35.79 | 34.39 | 34.45 | 7,168,906 | -1.55(-4.31%) |
May 01, 2023 | 35.51 | 36.51 | 35.33 | 36.00 | 6,986,808 | +0.40(+1.12%) |
Apr 28, 2023 | 35.05 | 35.74 | 34.52 | 35.60 | 6,750,520 | +0.06(+0.17%) |
Apr 27, 2023 | 36.28 | 36.36 | 35.16 | 35.54 | 8,528,516 | -0.22(-0.62%) |
Apr 26, 2023 | 38.00 | 38.03 | 35.49 | 35.76 | 11,007,443 | -1.81(-4.82%) |
Apr 25, 2023 | 38.61 | 38.97 | 37.44 | 37.57 | 8,864,543 | -1.49(-3.81%) |
Apr 24, 2023 | 40.39 | 40.79 | 38.51 | 39.06 | 11,188,482 | -1.64(-4.03%) |
Apr 21, 2023 | 41.20 | 41.81 | 40.62 | 40.70 | 7,482,042 | -0.61(-1.48%) |
Apr 20, 2023 | 40.50 | 41.99 | 40.48 | 41.31 | 9,665,849 | +0.22(+0.54%) |
Apr 19, 2023 | 40.40 | 41.58 | 40.02 | 41.09 | 8,705,295 | +0.28(+0.69%) |
Apr 18, 2023 | 40.51 | 41.09 | 39.89 | 40.81 | 11,289,505 | +0.60(+1.49%) |
Apr 17, 2023 | 40.04 | 41.00 | 39.10 | 40.21 | 33,365,536 | -5.49(-12.01%) |
Apr 14, 2023 | 45.40 | 46.12 | 44.94 | 45.70 | 5,824,685 | +0.00(+0.00%) |
Apr 13, 2023 | 45.76 | 46.90 | 45.57 | 45.70 | 7,535,834 | +0.50(+1.11%) |
Apr 12, 2023 | 47.05 | 47.65 | 45.07 | 45.20 | 8,811,524 | -0.86(-1.87%) |
Apr 11, 2023 | 46.66 | 46.99 | 45.57 | 46.06 | 6,448,908 | -0.37(-0.80%) |
Apr 10, 2023 | 45.33 | 46.48 | 44.44 | 46.43 | 9,886,813 | +0.23(+0.50%) |
Apr 06, 2023 | 44.86 | 46.41 | 44.42 | 46.20 | 7,228,729 | +0.81(+1.78%) |
Apr 05, 2023 | 45.52 | 46.06 | 44.33 | 45.39 | 8,096,080 | -0.90(-1.94%) |
Apr 04, 2023 | 46.73 | 47.65 | 45.66 | 46.29 | 14,228,953 | -0.13(-0.28%) |