Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 42.26 | 42.74 | 42.21 | 42.49 | 1,821,180 | +0.29(+0.69%) |
Jun 29, 2023 | 42.41 | 42.43 | 42.00 | 42.20 | 2,460,953 | -0.55(-1.29%) |
Jun 28, 2023 | 42.83 | 44.71 | 42.43 | 42.75 | 2,986,935 | -0.82(-1.88%) |
Jun 27, 2023 | 43.37 | 43.67 | 43.19 | 43.57 | 3,410,953 | +1.16(+2.74%) |
Jun 26, 2023 | 42.38 | 42.74 | 42.34 | 42.41 | 1,458,324 | -0.03(-0.07%) |
Jun 23, 2023 | 42.82 | 42.82 | 42.30 | 42.44 | 2,462,295 | -0.90(-2.08%) |
Jun 22, 2023 | 43.16 | 43.40 | 42.96 | 43.34 | 2,036,350 | -0.07(-0.16%) |
Jun 21, 2023 | 43.37 | 43.62 | 43.13 | 43.41 | 2,617,545 | -0.28(-0.64%) |
Jun 20, 2023 | 44.35 | 44.50 | 43.66 | 43.69 | 2,577,347 | -2.12(-4.63%) |
Jun 16, 2023 | 46.26 | 46.46 | 45.48 | 45.81 | 3,526,433 | +0.17(+0.37%) |
Jun 15, 2023 | 45.45 | 45.68 | 43.97 | 45.64 | 4,552,656 | +2.41(+5.57%) |
May 08, 2023 | 43.38 | 43.54 | 43.06 | 43.23 | 1,983,365 | -0.67(-1.53%) |
May 05, 2023 | 43.30 | 43.98 | 43.26 | 43.90 | 1,682,127 | +0.85(+1.97%) |
May 04, 2023 | 42.73 | 43.20 | 42.66 | 43.05 | 2,349,714 | +0.15(+0.35%) |
May 03, 2023 | 43.23 | 43.32 | 42.78 | 42.90 | 4,996,669 | -0.39(-0.90%) |
May 02, 2023 | 44.09 | 44.09 | 42.90 | 43.29 | 2,406,157 | -0.79(-1.79%) |
May 01, 2023 | 43.67 | 44.72 | 43.55 | 44.08 | 2,798,392 | -0.28(-0.63%) |
Apr 28, 2023 | 43.74 | 44.44 | 43.74 | 44.36 | 2,635,667 | +0.08(+0.18%) |
Apr 27, 2023 | 43.67 | 44.43 | 43.55 | 44.28 | 2,163,429 | +0.29(+0.66%) |
Apr 26, 2023 | 44.54 | 44.63 | 43.81 | 43.99 | 2,868,888 | +1.62(+3.82%) |
Apr 25, 2023 | 42.95 | 42.96 | 42.13 | 42.37 | 3,681,643 | -1.01(-2.33%) |
Apr 24, 2023 | 43.56 | 43.69 | 43.08 | 43.38 | 4,359,309 | -0.72(-1.63%) |
Apr 21, 2023 | 44.45 | 44.46 | 43.99 | 44.10 | 4,801,118 | -1.07(-2.37%) |
Apr 20, 2023 | 45.60 | 45.73 | 44.95 | 45.17 | 2,752,628 | -0.41(-0.90%) |
Apr 19, 2023 | 45.55 | 45.64 | 45.26 | 45.58 | 2,541,577 | -0.92(-1.98%) |
Apr 18, 2023 | 47.02 | 47.06 | 46.44 | 46.50 | 2,764,261 | -0.71(-1.50%) |
Apr 17, 2023 | 47.19 | 47.29 | 46.78 | 47.21 | 3,831,952 | +1.33(+2.90%) |
Apr 14, 2023 | 46.45 | 46.58 | 45.86 | 45.88 | 3,393,287 | -0.88(-1.88%) |
Apr 13, 2023 | 46.10 | 46.91 | 46.10 | 46.76 | 3,303,522 | +1.92(+4.28%) |
Apr 12, 2023 | 45.86 | 45.89 | 44.43 | 44.84 | 5,731,175 | -2.57(-5.42%) |
Apr 11, 2023 | 48.00 | 48.05 | 47.37 | 47.41 | 3,235,402 | -1.57(-3.21%) |
Apr 10, 2023 | 49.01 | 49.33 | 48.10 | 48.98 | 1,744,517 | -0.31(-0.63%) |
Apr 06, 2023 | 48.91 | 49.62 | 48.54 | 49.29 | 2,109,300 | +0.85(+1.75%) |
Apr 05, 2023 | 49.15 | 49.38 | 48.15 | 48.44 | 2,909,441 | -1.03(-2.08%) |
Apr 04, 2023 | 49.08 | 49.55 | 48.90 | 49.47 | 1,858,098 | +0.04(+0.08%) |