Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 43.63 | 43.88 | 43.51 | 43.66 | 6,953,901 | +0.43(+0.99%) |
Jun 29, 2023 | 43.21 | 43.33 | 43.13 | 43.23 | 4,676,022 | -0.66(-1.51%) |
Jun 28, 2023 | 43.91 | 43.91 | 43.60 | 43.90 | 2,955,180 | -0.35(-0.79%) |
Jun 27, 2023 | 44.05 | 44.28 | 43.99 | 44.25 | 2,887,223 | +0.96(+2.21%) |
Jun 26, 2023 | 43.35 | 43.62 | 43.25 | 43.29 | 1,540,240 | +0.18(+0.41%) |
Jun 23, 2023 | 43.36 | 43.43 | 42.98 | 43.12 | 2,871,147 | -0.93(-2.11%) |
Jun 22, 2023 | 44.06 | 44.18 | 43.78 | 44.05 | 2,221,888 | -0.18(-0.40%) |
Jun 21, 2023 | 44.33 | 44.54 | 44.07 | 44.22 | 2,748,390 | -0.38(-0.85%) |
Jun 20, 2023 | 45.23 | 45.31 | 44.53 | 44.60 | 4,933,715 | -1.89(-4.07%) |
Jun 16, 2023 | 47.08 | 47.08 | 46.31 | 46.49 | 3,794,052 | -0.13(-0.27%) |
Jun 15, 2023 | 46.46 | 46.62 | 46.19 | 46.62 | 4,489,014 | +0.91(+1.99%) |
Jun 14, 2023 | 45.04 | 45.93 | 45.04 | 45.71 | 8,038,645 | +0.70(+1.56%) |
Jun 13, 2023 | 45.07 | 45.36 | 44.90 | 45.01 | 3,340,248 | +0.61(+1.39%) |
Jun 12, 2023 | 44.59 | 44.62 | 44.39 | 44.40 | 2,780,454 | +0.00(+0.00%) |
Jun 09, 2023 | 44.60 | 44.77 | 44.37 | 44.40 | 4,399,511 | -0.06(-0.13%) |
Jun 08, 2023 | 44.19 | 44.59 | 44.19 | 44.45 | 1,729,133 | +0.52(+1.18%) |
Jun 07, 2023 | 44.18 | 44.59 | 43.87 | 43.94 | 3,338,142 | -0.20(-0.45%) |
Jun 06, 2023 | 43.30 | 44.26 | 43.20 | 44.14 | 3,347,266 | +0.65(+1.50%) |
Jun 05, 2023 | 43.44 | 43.61 | 43.21 | 43.48 | 3,162,648 | -0.20(-0.46%) |
Jun 02, 2023 | 43.62 | 43.98 | 43.62 | 43.68 | 6,617,282 | +1.13(+2.66%) |
Jun 01, 2023 | 41.53 | 42.68 | 41.48 | 42.55 | 5,838,490 | +1.06(+2.54%) |
May 31, 2023 | 41.46 | 41.55 | 40.86 | 41.50 | 5,303,445 | -0.18(-0.44%) |
May 30, 2023 | 42.24 | 42.34 | 41.49 | 41.68 | 4,133,169 | -1.20(-2.80%) |
May 26, 2023 | 42.41 | 43.01 | 42.32 | 42.88 | 3,637,915 | +0.76(+1.80%) |
May 25, 2023 | 42.62 | 42.70 | 42.05 | 42.12 | 4,829,329 | -0.86(-2.01%) |
May 24, 2023 | 43.31 | 43.46 | 42.88 | 42.98 | 4,280,447 | -0.80(-1.82%) |
May 23, 2023 | 44.24 | 44.34 | 43.77 | 43.78 | 3,110,444 | -1.24(-2.75%) |
May 22, 2023 | 44.94 | 45.42 | 44.94 | 45.02 | 2,196,573 | +0.62(+1.41%) |
May 19, 2023 | 44.37 | 44.50 | 44.23 | 44.39 | 3,039,071 | -0.15(-0.34%) |
May 18, 2023 | 45.12 | 45.19 | 44.32 | 44.55 | 3,630,474 | -0.81(-1.78%) |
May 17, 2023 | 44.95 | 45.38 | 44.91 | 45.35 | 3,300,580 | -0.33(-0.71%) |
May 16, 2023 | 45.41 | 45.80 | 45.38 | 45.68 | 3,462,583 | -0.46(-1.00%) |
May 15, 2023 | 45.44 | 46.23 | 45.31 | 46.14 | 5,647,187 | +1.78(+4.02%) |
May 12, 2023 | 44.81 | 44.81 | 44.26 | 44.36 | 4,278,954 | -1.15(-2.53%) |
May 11, 2023 | 45.03 | 45.56 | 44.95 | 45.51 | 5,771,672 | +0.36(+0.79%) |
May 10, 2023 | 45.03 | 45.33 | 44.86 | 45.15 | 5,280,296 | -0.17(-0.38%) |
May 09, 2023 | 45.01 | 45.40 | 44.94 | 45.33 | 4,277,153 | -0.73(-1.58%) |
May 08, 2023 | 46.28 | 46.28 | 45.90 | 46.05 | 2,144,218 | +0.11(+0.23%) |
May 05, 2023 | 45.69 | 46.02 | 45.46 | 45.95 | 2,348,595 | +0.50(+1.10%) |
May 04, 2023 | 45.21 | 45.65 | 45.21 | 45.45 | 3,795,175 | +0.76(+1.70%) |
May 03, 2023 | 44.73 | 44.94 | 44.54 | 44.69 | 3,792,462 | -0.09(-0.19%) |
May 02, 2023 | 45.21 | 45.21 | 44.52 | 44.78 | 3,334,303 | -0.84(-1.83%) |
May 01, 2023 | 45.63 | 46.00 | 45.59 | 45.61 | 2,623,293 | -0.18(-0.40%) |
Apr 28, 2023 | 45.58 | 45.88 | 45.46 | 45.80 | 2,718,087 | +0.24(+0.53%) |
Apr 27, 2023 | 45.11 | 45.67 | 45.05 | 45.56 | 2,891,373 | +0.61(+1.37%) |
Apr 26, 2023 | 45.38 | 45.45 | 44.92 | 44.94 | 8,419,041 | +0.66(+1.50%) |
Apr 25, 2023 | 44.72 | 44.72 | 44.17 | 44.28 | 4,514,239 | -1.19(-2.62%) |
Apr 24, 2023 | 45.69 | 45.75 | 45.28 | 45.47 | 2,808,247 | -0.59(-1.27%) |
Apr 21, 2023 | 46.01 | 46.16 | 45.73 | 46.05 | 3,359,125 | -0.75(-1.60%) |
Apr 20, 2023 | 47.09 | 47.33 | 46.60 | 46.80 | 4,974,517 | -0.36(-0.77%) |
Apr 19, 2023 | 47.03 | 47.24 | 46.94 | 47.17 | 4,694,903 | -0.53(-1.11%) |
Apr 18, 2023 | 48.04 | 48.10 | 47.60 | 47.70 | 3,695,950 | -0.15(-0.32%) |
Apr 17, 2023 | 47.75 | 47.91 | 47.59 | 47.85 | 2,699,462 | +0.98(+2.09%) |
Apr 14, 2023 | 47.08 | 47.23 | 46.67 | 46.87 | 3,039,885 | -0.40(-0.85%) |
Apr 13, 2023 | 47.15 | 47.42 | 47.09 | 47.27 | 4,303,329 | +0.97(+2.09%) |
Apr 12, 2023 | 47.17 | 47.25 | 46.17 | 46.30 | 5,387,892 | -1.26(-2.64%) |
Apr 11, 2023 | 47.87 | 47.97 | 47.49 | 47.56 | 3,030,256 | +0.03(+0.06%) |
Apr 10, 2023 | 47.37 | 47.60 | 47.24 | 47.53 | 2,956,058 | -0.19(-0.40%) |
Apr 06, 2023 | 47.23 | 47.91 | 47.12 | 47.72 | 3,035,317 | +0.58(+1.22%) |
Apr 05, 2023 | 47.56 | 47.57 | 46.88 | 47.15 | 4,891,799 | -0.57(-1.19%) |
Apr 04, 2023 | 47.48 | 47.79 | 47.32 | 47.72 | 3,529,958 | -0.15(-0.32%) |