Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2023 | 39.95 | 0 | +0.15(+0.38%) | |||
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 | +0.29(+0.76%) |
Jun 14, 2023 | 38.20 | 38.30 | 38.07 | 38.14 | 1,982,570 | +0.00(+0.00%) |
Jun 13, 2023 | 38.20 | 38.35 | 38.11 | 38.14 | 1,616,061 | +0.06(+0.16%) |
Jun 12, 2023 | 38.25 | 38.40 | 38.00 | 38.08 | 2,108,386 | -0.04(-0.10%) |
Jun 09, 2023 | 38.28 | 38.42 | 38.00 | 38.12 | 3,315,570 | -0.09(-0.24%) |
Jun 08, 2023 | 38.76 | 38.81 | 38.15 | 38.21 | 5,795,687 | -0.59(-1.52%) |
Jun 07, 2023 | 38.94 | 38.96 | 38.60 | 38.80 | 3,897,080 | -0.10(-0.26%) |
Jun 06, 2023 | 38.70 | 38.99 | 38.70 | 38.90 | 3,378,866 | +0.20(+0.52%) |
Jun 05, 2023 | 38.28 | 38.85 | 38.11 | 38.70 | 6,804,615 | +0.67(+1.76%) |
Jun 02, 2023 | 37.75 | 38.03 | 37.70 | 38.03 | 2,664,139 | +0.24(+0.64%) |
Jun 01, 2023 | 37.63 | 37.84 | 37.60 | 37.79 | 2,243,546 | +0.04(+0.11%) |
May 31, 2023 | 37.75 | 37.86 | 37.45 | 37.75 | 2,362,359 | +0.03(+0.08%) |
May 30, 2023 | 37.75 | 37.85 | 37.56 | 37.72 | 1,341,675 | -0.04(-0.11%) |
May 26, 2023 | 37.73 | 38.03 | 37.65 | 37.76 | 1,821,017 | +0.05(+0.13%) |
May 25, 2023 | 37.70 | 37.80 | 37.61 | 37.71 | 1,997,220 | +0.10(+0.27%) |
May 24, 2023 | 37.75 | 37.86 | 37.56 | 37.61 | 2,287,387 | -0.39(-1.03%) |
May 23, 2023 | 37.29 | 38.05 | 37.29 | 38.00 | 5,686,327 | +0.91(+2.45%) |
May 22, 2023 | 36.98 | 37.20 | 36.85 | 37.09 | 3,358,463 | +0.19(+0.51%) |
May 19, 2023 | 37.35 | 37.35 | 36.85 | 36.90 | 2,646,426 | -0.34(-0.91%) |
May 18, 2023 | 36.91 | 37.30 | 36.90 | 37.24 | 2,270,439 | +0.28(+0.76%) |
May 17, 2023 | 37.16 | 37.19 | 36.80 | 36.96 | 4,748,360 | -0.09(-0.24%) |
May 16, 2023 | 37.07 | 37.16 | 36.50 | 37.05 | 5,542,830 | -0.56(-1.49%) |
May 15, 2023 | 37.70 | 37.94 | 37.59 | 37.61 | 2,869,668 | +0.01(+0.03%) |
May 12, 2023 | 37.45 | 37.68 | 37.17 | 37.60 | 2,013,938 | +0.24(+0.64%) |
May 11, 2023 | 37.30 | 37.42 | 37.12 | 37.36 | 3,202,624 | +0.16(+0.43%) |
May 10, 2023 | 37.52 | 37.64 | 37.17 | 37.20 | 4,338,002 | -0.15(-0.40%) |
May 09, 2023 | 37.71 | 37.72 | 37.34 | 37.35 | 4,583,679 | -0.34(-0.90%) |
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%) |