Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 40.85 | 41.53 | 40.59 | 41.48 | 7,421,581 | +0.69(+1.69%) |
Jun 29, 2023 | 39.67 | 40.81 | 39.59 | 40.79 | 6,278,047 | +0.75(+1.87%) |
Jun 28, 2023 | 40.88 | 41.00 | 39.97 | 40.04 | 7,743,921 | -1.24(-3.01%) |
Jun 27, 2023 | 41.46 | 41.57 | 40.75 | 41.28 | 6,496,399 | -0.28(-0.68%) |
Jun 26, 2023 | 40.56 | 41.67 | 40.28 | 41.56 | 8,718,546 | +1.14(+2.81%) |
Jun 23, 2023 | 40.93 | 41.32 | 40.34 | 40.43 | 8,461,492 | -0.55(-1.35%) |
Jun 22, 2023 | 40.86 | 41.27 | 40.79 | 40.98 | 7,147,233 | -0.42(-1.01%) |
Jun 21, 2023 | 41.77 | 41.78 | 41.11 | 41.40 | 6,109,993 | -0.51(-1.21%) |
Jun 20, 2023 | 41.90 | 42.06 | 41.40 | 41.91 | 9,308,959 | -0.71(-1.67%) |
Jun 16, 2023 | 41.98 | 42.70 | 41.69 | 42.61 | 17,652,758 | +1.10(+2.65%) |
Jun 15, 2023 | 40.92 | 41.61 | 40.67 | 41.52 | 7,158,260 | -5.05(-10.84%) |
May 08, 2023 | 47.04 | 47.32 | 46.43 | 46.56 | 5,729,919 | -0.41(-0.88%) |
May 05, 2023 | 46.88 | 47.51 | 46.47 | 46.98 | 7,552,618 | -0.67(-1.40%) |
May 04, 2023 | 45.99 | 48.38 | 45.99 | 47.64 | 13,851,691 | +1.85(+4.04%) |
May 03, 2023 | 46.28 | 46.64 | 45.57 | 45.79 | 8,066,604 | -0.55(-1.19%) |
May 02, 2023 | 45.07 | 46.75 | 45.05 | 46.34 | 8,739,459 | +1.09(+2.41%) |
May 01, 2023 | 46.05 | 46.22 | 45.13 | 45.25 | 5,732,865 | -0.45(-0.99%) |
Apr 28, 2023 | 46.27 | 46.32 | 45.08 | 45.70 | 8,335,869 | -0.84(-1.80%) |
Apr 27, 2023 | 45.15 | 46.55 | 44.88 | 46.54 | 7,581,364 | +1.08(+2.38%) |
Apr 26, 2023 | 46.75 | 46.98 | 45.42 | 45.46 | 7,963,007 | -1.01(-2.18%) |
Apr 25, 2023 | 45.95 | 46.86 | 45.87 | 46.48 | 7,782,363 | +0.17(+0.37%) |
Apr 24, 2023 | 45.79 | 46.37 | 45.32 | 46.30 | 6,308,509 | +0.39(+0.84%) |
Apr 21, 2023 | 45.97 | 46.44 | 45.45 | 45.92 | 6,207,590 | -0.25(-0.54%) |
Apr 20, 2023 | 46.79 | 46.84 | 45.95 | 46.17 | 5,718,528 | -0.37(-0.79%) |
Apr 19, 2023 | 46.30 | 46.88 | 46.20 | 46.53 | 6,985,631 | -0.58(-1.23%) |
Apr 18, 2023 | 47.04 | 47.66 | 46.81 | 47.11 | 7,862,883 | +0.38(+0.80%) |
Apr 17, 2023 | 47.24 | 47.25 | 46.49 | 46.74 | 8,643,455 | -1.01(-2.12%) |
Apr 14, 2023 | 48.42 | 48.66 | 46.67 | 47.75 | 12,366,799 | -1.45(-2.94%) |
Apr 13, 2023 | 48.84 | 49.62 | 48.61 | 49.19 | 12,364,417 | +1.26(+2.64%) |
Apr 12, 2023 | 48.31 | 48.61 | 47.45 | 47.93 | 9,000,169 | -0.20(-0.42%) |
Apr 11, 2023 | 48.02 | 49.25 | 47.93 | 48.13 | 12,198,030 | -1.13(-2.29%) |
Apr 10, 2023 | 49.43 | 49.60 | 48.85 | 49.26 | 7,891,757 | -0.93(-1.84%) |
Apr 06, 2023 | 49.75 | 50.29 | 49.21 | 50.19 | 8,775,304 | -0.02(-0.04%) |
Apr 05, 2023 | 49.89 | 50.87 | 49.36 | 50.21 | 12,201,929 | +0.69(+1.40%) |
Apr 04, 2023 | 47.52 | 49.70 | 47.38 | 49.51 | 15,264,685 | +1.81(+3.80%) |