Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 43.59 | 43.81 | 43.58 | 43.70 | 2,182,131 | +0.36(+0.83%) |
Jun 29, 2023 | 43.33 | 43.39 | 43.25 | 43.34 | 5,014,594 | -0.01(-0.02%) |
Jun 28, 2023 | 43.31 | 43.36 | 43.20 | 43.35 | 2,878,445 | +0.33(+0.77%) |
Jun 27, 2023 | 43.02 | 43.08 | 42.94 | 43.02 | 2,512,735 | +0.25(+0.58%) |
Jun 26, 2023 | 42.79 | 42.82 | 42.72 | 42.77 | 1,268,181 | +0.19(+0.45%) |
Jun 23, 2023 | 42.60 | 42.61 | 42.46 | 42.58 | 2,708,288 | -0.38(-0.88%) |
Jun 22, 2023 | 42.88 | 43.00 | 42.82 | 42.96 | 1,913,348 | -0.12(-0.27%) |
Jun 21, 2023 | 43.01 | 43.09 | 42.92 | 43.08 | 1,962,215 | +0.07(+0.15%) |
Jun 20, 2023 | 43.11 | 43.12 | 42.91 | 43.01 | 1,571,556 | -0.12(-0.28%) |
Jun 16, 2023 | 43.20 | 43.22 | 43.08 | 43.13 | 2,353,413 | +0.12(+0.28%) |
Jun 15, 2023 | 42.76 | 43.01 | 42.70 | 43.01 | 3,061,329 | +0.23(+0.54%) |
Jun 14, 2023 | 42.79 | 42.91 | 42.58 | 42.78 | 1,934,826 | +0.14(+0.33%) |
Jun 13, 2023 | 42.59 | 42.68 | 42.55 | 42.64 | 2,362,502 | +0.36(+0.85%) |
Jun 12, 2023 | 42.21 | 42.31 | 42.17 | 42.28 | 1,239,399 | +0.17(+0.40%) |
Jun 09, 2023 | 41.99 | 42.18 | 41.99 | 42.11 | 906,200 | -0.12(-0.28%) |
Jun 08, 2023 | 42.09 | 42.23 | 42.04 | 42.23 | 1,935,234 | -0.10(-0.24%) |
Jun 07, 2023 | 42.42 | 42.43 | 42.27 | 42.33 | 1,586,583 | +0.07(+0.17%) |
Jun 06, 2023 | 42.12 | 42.28 | 42.10 | 42.26 | 1,364,399 | +0.10(+0.24%) |
Jun 05, 2023 | 42.12 | 42.17 | 42.05 | 42.16 | 2,337,117 | -0.12(-0.28%) |
Jun 02, 2023 | 42.18 | 42.34 | 42.15 | 42.28 | 2,484,071 | +0.16(+0.37%) |
Jun 01, 2023 | 41.81 | 42.12 | 41.76 | 42.12 | 2,478,488 | +0.42(+1.02%) |
May 31, 2023 | 41.81 | 41.82 | 41.54 | 41.70 | 3,297,970 | -0.11(-0.26%) |
May 30, 2023 | 42.06 | 42.06 | 41.74 | 41.81 | 2,362,943 | -0.21(-0.50%) |
May 26, 2023 | 41.78 | 42.09 | 41.76 | 42.02 | 2,207,559 | +0.61(+1.47%) |
May 25, 2023 | 41.44 | 41.45 | 41.32 | 41.41 | 1,979,122 | +0.22(+0.53%) |
May 24, 2023 | 41.29 | 41.30 | 41.16 | 41.19 | 1,478,137 | +0.06(+0.15%) |
May 23, 2023 | 41.27 | 41.31 | 41.11 | 41.13 | 1,712,493 | -0.13(-0.32%) |
May 22, 2023 | 41.20 | 41.30 | 41.14 | 41.26 | 2,828,488 | +0.38(+0.93%) |
May 19, 2023 | 40.90 | 40.98 | 40.80 | 40.88 | 1,657,565 | -0.05(-0.12%) |
May 18, 2023 | 40.86 | 40.95 | 40.74 | 40.93 | 2,041,091 | -0.30(-0.73%) |
May 17, 2023 | 41.24 | 41.29 | 41.13 | 41.23 | 1,642,006 | -0.06(-0.15%) |
May 16, 2023 | 41.39 | 41.46 | 41.28 | 41.29 | 1,434,433 | -0.37(-0.89%) |
May 15, 2023 | 41.52 | 41.69 | 41.45 | 41.66 | 2,835,226 | +0.34(+0.82%) |
May 12, 2023 | 41.46 | 41.47 | 41.26 | 41.32 | 1,495,498 | -0.14(-0.34%) |
May 11, 2023 | 41.53 | 41.53 | 41.34 | 41.46 | 2,723,198 | -0.25(-0.60%) |
May 10, 2023 | 41.73 | 41.73 | 41.50 | 41.71 | 2,021,092 | +0.24(+0.58%) |
May 09, 2023 | 41.37 | 41.49 | 41.35 | 41.47 | 2,372,837 | -0.06(-0.14%) |
May 08, 2023 | 41.64 | 41.65 | 41.48 | 41.53 | 1,171,659 | +0.13(+0.31%) |
May 05, 2023 | 41.17 | 41.43 | 41.17 | 41.40 | 1,605,619 | +0.14(+0.34%) |
May 04, 2023 | 41.25 | 41.33 | 41.19 | 41.26 | 1,658,180 | +0.34(+0.83%) |
May 03, 2023 | 40.99 | 41.16 | 40.92 | 40.92 | 1,794,754 | -0.14(-0.34%) |
May 02, 2023 | 41.15 | 41.15 | 40.92 | 41.06 | 3,016,008 | -0.06(-0.15%) |
May 01, 2023 | 41.19 | 41.28 | 41.10 | 41.12 | 1,378,684 | +0.00(+0.00%) |
Apr 28, 2023 | 40.98 | 41.12 | 40.98 | 41.12 | 1,836,029 | +0.37(+0.91%) |
Apr 27, 2023 | 40.65 | 40.77 | 40.57 | 40.75 | 1,198,069 | +0.49(+1.22%) |
Apr 26, 2023 | 40.40 | 40.45 | 40.24 | 40.26 | 1,202,936 | +0.25(+0.62%) |
Apr 25, 2023 | 40.25 | 40.25 | 40.00 | 40.01 | 1,749,014 | -0.18(-0.45%) |
Apr 24, 2023 | 40.13 | 40.20 | 40.08 | 40.19 | 932,579 | +0.31(+0.78%) |
Apr 21, 2023 | 39.74 | 39.88 | 39.65 | 39.88 | 1,077,667 | +0.02(+0.05%) |
Apr 20, 2023 | 39.84 | 39.94 | 39.78 | 39.86 | 1,081,292 | +0.05(+0.13%) |
Apr 19, 2023 | 39.77 | 39.85 | 39.74 | 39.81 | 1,153,239 | -0.13(-0.33%) |
Apr 18, 2023 | 40.04 | 40.04 | 39.84 | 39.94 | 1,329,809 | -0.08(-0.20%) |
Apr 17, 2023 | 40.04 | 40.06 | 39.94 | 40.02 | 1,652,764 | -0.14(-0.35%) |
Apr 14, 2023 | 40.28 | 40.37 | 40.09 | 40.16 | 1,853,843 | -0.19(-0.47%) |
Apr 13, 2023 | 40.33 | 40.38 | 40.26 | 40.35 | 1,563,750 | +0.15(+0.37%) |
Apr 12, 2023 | 40.38 | 40.39 | 40.17 | 40.20 | 1,910,254 | +0.13(+0.32%) |
Apr 11, 2023 | 40.01 | 40.13 | 40.01 | 40.07 | 1,633,093 | +0.14(+0.35%) |
Apr 10, 2023 | 39.85 | 39.96 | 39.79 | 39.93 | 1,108,616 | -0.02(-0.05%) |
Apr 06, 2023 | 39.82 | 39.99 | 39.76 | 39.95 | 1,040,937 | +0.26(+0.66%) |
Apr 05, 2023 | 39.79 | 39.82 | 39.60 | 39.69 | 1,040,255 | +0.09(+0.23%) |
Apr 04, 2023 | 39.59 | 39.67 | 39.51 | 39.60 | 1,696,302 | +0.11(+0.28%) |