Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 40.42 | 40.42 | 39.48 | 39.50 | 18,454,662 | -0.45(-1.14%) |
Jun 29, 2023 | 39.69 | 40.37 | 39.67 | 39.95 | 19,203,948 | +0.74(+1.87%) |
Jun 28, 2023 | 39.23 | 39.36 | 38.76 | 39.22 | 15,673,436 | -0.21(-0.54%) |
Jun 27, 2023 | 38.88 | 39.78 | 38.42 | 39.43 | 16,282,212 | +0.66(+1.70%) |
Jun 26, 2023 | 38.62 | 39.44 | 38.55 | 38.77 | 17,094,182 | +0.48(+1.26%) |
Jun 23, 2023 | 38.35 | 38.97 | 38.10 | 38.29 | 23,613,186 | -0.56(-1.44%) |
Jun 22, 2023 | 40.00 | 40.02 | 38.62 | 38.85 | 26,443,256 | -1.27(-3.16%) |
Jun 21, 2023 | 40.58 | 40.67 | 40.04 | 40.12 | 15,851,488 | -0.63(-1.54%) |
Jun 20, 2023 | 41.14 | 41.21 | 40.50 | 40.75 | 14,233,041 | -0.53(-1.29%) |
Jun 16, 2023 | 42.01 | 42.17 | 40.94 | 41.28 | 20,116,968 | -0.58(-1.37%) |
Jun 15, 2023 | 40.73 | 41.99 | 40.71 | 41.86 | 19,205,906 | +0.79(+1.91%) |
Jun 14, 2023 | 42.39 | 42.70 | 40.76 | 41.07 | 28,455,744 | -1.24(-2.92%) |
Jun 13, 2023 | 41.48 | 42.51 | 41.00 | 42.31 | 22,135,442 | +0.96(+2.32%) |
Jun 12, 2023 | 41.81 | 42.61 | 40.91 | 41.35 | 33,871,796 | -0.31(-0.74%) |
Jun 09, 2023 | 42.27 | 42.27 | 41.42 | 41.66 | 15,102,173 | -0.58(-1.36%) |
Jun 08, 2023 | 42.46 | 42.58 | 41.54 | 42.23 | 22,607,394 | -0.51(-1.19%) |
Jun 07, 2023 | 41.92 | 43.11 | 41.52 | 42.74 | 35,017,552 | +1.37(+3.31%) |
Jun 06, 2023 | 39.33 | 41.98 | 39.19 | 41.37 | 34,011,772 | +1.96(+4.96%) |
Jun 05, 2023 | 40.03 | 40.53 | 38.99 | 39.41 | 22,201,448 | -1.04(-2.58%) |
Jun 02, 2023 | 38.84 | 40.58 | 38.62 | 40.46 | 34,951,460 | +2.35(+6.16%) |
Jun 01, 2023 | 37.58 | 38.60 | 37.10 | 38.11 | 19,785,054 | +0.76(+2.03%) |
May 31, 2023 | 38.19 | 38.42 | 36.85 | 37.35 | 33,348,340 | -1.19(-3.08%) |
May 30, 2023 | 38.84 | 38.88 | 37.89 | 38.54 | 18,861,478 | -0.08(-0.20%) |
May 26, 2023 | 38.16 | 38.62 | 37.56 | 38.62 | 15,467,800 | +0.47(+1.23%) |
May 25, 2023 | 38.27 | 38.56 | 37.50 | 38.15 | 18,189,994 | -0.32(-0.82%) |
May 24, 2023 | 38.79 | 39.01 | 38.16 | 38.46 | 19,953,146 | -0.70(-1.79%) |
May 23, 2023 | 38.91 | 40.34 | 38.78 | 39.16 | 32,016,554 | +0.38(+0.99%) |
May 22, 2023 | 38.01 | 38.86 | 37.49 | 38.78 | 29,775,282 | +1.20(+3.19%) |
May 19, 2023 | 38.67 | 38.68 | 36.91 | 37.58 | 35,343,760 | -0.68(-1.78%) |
May 18, 2023 | 38.07 | 38.40 | 37.56 | 38.26 | 27,458,036 | +0.23(+0.60%) |
May 17, 2023 | 36.28 | 38.18 | 36.28 | 38.03 | 51,732,032 | +2.61(+7.36%) |
May 16, 2023 | 36.22 | 36.41 | 35.42 | 35.42 | 25,638,310 | -0.54(-1.49%) |
May 15, 2023 | 34.91 | 36.18 | 34.87 | 35.96 | 23,269,872 | +1.10(+3.16%) |
May 12, 2023 | 34.93 | 35.06 | 34.27 | 34.86 | 23,023,634 | +0.22(+0.64%) |
May 11, 2023 | 34.86 | 35.33 | 34.49 | 34.64 | 30,190,992 | -0.88(-2.48%) |
May 10, 2023 | 36.58 | 36.61 | 35.07 | 35.52 | 22,054,126 | -0.35(-0.96%) |
May 09, 2023 | 35.68 | 36.16 | 35.12 | 35.87 | 31,022,426 | -0.15(-0.43%) |
May 08, 2023 | 37.63 | 37.75 | 35.93 | 36.02 | 37,882,880 | -0.74(-2.01%) |
May 05, 2023 | 36.47 | 36.89 | 35.66 | 36.76 | 64,630,812 | +2.18(+6.29%) |
May 04, 2023 | 35.08 | 35.51 | 33.09 | 34.58 | 122,698,200 | -1.99(-5.45%) |
May 03, 2023 | 37.46 | 38.42 | 36.41 | 36.58 | 60,035,696 | -0.67(-1.80%) |
May 02, 2023 | 39.55 | 39.58 | 36.53 | 37.25 | 64,035,820 | -2.49(-6.27%) |
May 01, 2023 | 40.93 | 41.05 | 39.59 | 39.74 | 29,655,716 | -1.15(-2.81%) |
Apr 28, 2023 | 40.15 | 41.23 | 40.06 | 40.89 | 31,717,966 | +0.70(+1.74%) |
Apr 27, 2023 | 39.53 | 40.39 | 39.53 | 40.19 | 17,507,888 | +0.74(+1.87%) |
Apr 26, 2023 | 39.34 | 40.21 | 38.98 | 39.45 | 32,978,348 | +0.24(+0.61%) |
Apr 25, 2023 | 40.30 | 40.39 | 39.08 | 39.21 | 37,185,196 | -1.73(-4.21%) |
Apr 24, 2023 | 41.05 | 41.62 | 40.85 | 40.94 | 16,159,342 | -0.21(-0.51%) |
Apr 21, 2023 | 41.52 | 41.56 | 40.81 | 41.15 | 21,208,232 | -0.53(-1.27%) |
Apr 20, 2023 | 41.74 | 42.42 | 41.36 | 41.67 | 28,698,248 | -0.80(-1.87%) |
Apr 19, 2023 | 41.31 | 42.74 | 40.98 | 42.47 | 30,293,630 | +1.61(+3.94%) |
Apr 18, 2023 | 41.79 | 41.82 | 40.59 | 40.86 | 19,833,952 | -0.90(-2.16%) |
Apr 17, 2023 | 40.40 | 41.77 | 39.94 | 41.76 | 25,702,662 | +1.21(+2.98%) |
Apr 14, 2023 | 41.98 | 42.15 | 40.27 | 40.55 | 33,607,856 | -0.81(-1.95%) |
Apr 13, 2023 | 40.94 | 41.56 | 40.41 | 41.36 | 21,267,226 | +0.62(+1.53%) |
Apr 12, 2023 | 41.49 | 41.66 | 40.53 | 40.73 | 17,467,602 | -0.45(-1.09%) |
Apr 11, 2023 | 41.34 | 41.48 | 40.89 | 41.19 | 14,046,907 | +0.12(+0.28%) |
Apr 10, 2023 | 40.50 | 41.48 | 40.28 | 41.07 | 16,125,404 | +0.21(+0.52%) |
Apr 06, 2023 | 40.24 | 41.09 | 40.22 | 40.86 | 20,712,114 | +0.59(+1.48%) |
Apr 05, 2023 | 39.87 | 40.49 | 39.72 | 40.27 | 30,003,232 | -0.41(-1.01%) |
Apr 04, 2023 | 41.81 | 41.90 | 40.03 | 40.68 | 26,062,632 | -0.92(-2.21%) |