Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 44.83 | 44.85 | 44.11 | 44.12 | 15,890,741 | -0.24(-0.54%) |
Jun 29, 2023 | 44.25 | 44.83 | 44.09 | 44.36 | 19,659,148 | +0.06(+0.13%) |
Jun 28, 2023 | 44.44 | 44.46 | 43.90 | 44.30 | 13,966,654 | -0.16(-0.37%) |
Jun 27, 2023 | 44.27 | 44.67 | 43.99 | 44.47 | 12,370,603 | +0.15(+0.35%) |
Jun 26, 2023 | 44.20 | 44.74 | 44.10 | 44.31 | 13,828,709 | +0.21(+0.48%) |
Jun 23, 2023 | 44.18 | 44.32 | 43.93 | 44.10 | 13,853,202 | -0.58(-1.31%) |
Jun 22, 2023 | 45.25 | 45.29 | 44.49 | 44.69 | 12,357,465 | -0.75(-1.65%) |
Jun 21, 2023 | 45.52 | 45.85 | 45.26 | 45.43 | 11,009,659 | -0.19(-0.42%) |
Jun 20, 2023 | 45.91 | 45.91 | 45.11 | 45.63 | 13,334,129 | -0.56(-1.20%) |
Jun 16, 2023 | 46.80 | 46.80 | 46.15 | 46.18 | 19,015,836 | -0.35(-0.76%) |
Jun 15, 2023 | 46.12 | 46.56 | 45.59 | 46.54 | 15,573,062 | +0.31(+0.66%) |
Jun 14, 2023 | 46.79 | 47.22 | 45.58 | 46.23 | 23,010,228 | -0.43(-0.92%) |
Jun 13, 2023 | 46.43 | 47.36 | 46.43 | 46.66 | 14,698,658 | +0.23(+0.50%) |
Jun 12, 2023 | 46.26 | 46.47 | 45.97 | 46.43 | 14,402,111 | +0.14(+0.31%) |
Jun 09, 2023 | 46.09 | 46.55 | 45.91 | 46.29 | 12,258,794 | +0.19(+0.42%) |
Jun 08, 2023 | 45.74 | 46.23 | 45.55 | 46.09 | 12,585,412 | +0.09(+0.19%) |
Jun 07, 2023 | 45.49 | 46.17 | 45.19 | 46.01 | 16,139,502 | +0.76(+1.67%) |
Jun 06, 2023 | 44.26 | 45.53 | 44.23 | 45.25 | 14,798,451 | +0.94(+2.12%) |
Jun 05, 2023 | 44.43 | 44.58 | 43.90 | 44.31 | 13,002,044 | -0.08(-0.17%) |
Jun 02, 2023 | 43.57 | 44.73 | 43.47 | 44.39 | 20,302,088 | +1.42(+3.30%) |
Jun 01, 2023 | 42.82 | 43.45 | 42.46 | 42.97 | 16,442,287 | +0.50(+1.17%) |
May 31, 2023 | 42.36 | 42.56 | 41.89 | 42.47 | 18,941,574 | -0.36(-0.85%) |
May 30, 2023 | 42.87 | 43.01 | 42.40 | 42.84 | 12,970,003 | +0.10(+0.22%) |
May 26, 2023 | 42.61 | 42.79 | 42.16 | 42.74 | 12,483,034 | +0.35(+0.84%) |
May 25, 2023 | 42.45 | 42.93 | 42.05 | 42.39 | 18,950,676 | -0.25(-0.58%) |
May 24, 2023 | 43.28 | 43.35 | 42.37 | 42.64 | 24,769,112 | -1.36(-3.09%) |
May 23, 2023 | 43.93 | 44.86 | 43.89 | 44.00 | 14,397,023 | +0.12(+0.26%) |
May 22, 2023 | 44.05 | 44.18 | 43.56 | 43.88 | 15,098,653 | +0.08(+0.18%) |
May 19, 2023 | 44.52 | 44.78 | 43.72 | 43.80 | 16,086,894 | -0.65(-1.47%) |
May 18, 2023 | 45.02 | 45.02 | 43.95 | 44.46 | 19,215,558 | -0.66(-1.47%) |
May 17, 2023 | 43.87 | 45.15 | 43.87 | 45.12 | 17,067,236 | +1.72(+3.98%) |
May 16, 2023 | 44.02 | 44.24 | 43.37 | 43.39 | 9,605,226 | -0.74(-1.67%) |
May 15, 2023 | 43.79 | 44.38 | 43.72 | 44.13 | 12,426,739 | +0.57(+1.32%) |
May 12, 2023 | 44.40 | 44.45 | 43.19 | 43.56 | 13,370,187 | -0.56(-1.26%) |
May 11, 2023 | 43.83 | 44.21 | 43.54 | 44.11 | 12,700,140 | -0.33(-0.73%) |
May 10, 2023 | 45.18 | 45.22 | 43.68 | 44.44 | 12,371,842 | -0.14(-0.32%) |
May 09, 2023 | 44.00 | 44.81 | 43.88 | 44.58 | 10,631,514 | +0.15(+0.35%) |
May 08, 2023 | 44.93 | 45.18 | 44.34 | 44.43 | 9,139,338 | +0.04(+0.09%) |
May 05, 2023 | 43.89 | 44.56 | 43.77 | 44.39 | 13,966,770 | +1.36(+3.16%) |
May 04, 2023 | 43.16 | 43.51 | 42.24 | 43.03 | 21,503,494 | -0.74(-1.69%) |
May 03, 2023 | 44.21 | 44.66 | 43.73 | 43.77 | 15,190,982 | -0.32(-0.72%) |
May 02, 2023 | 44.87 | 45.10 | 43.66 | 44.08 | 20,292,866 | -1.20(-2.65%) |
May 01, 2023 | 45.88 | 46.36 | 45.20 | 45.28 | 20,542,542 | +0.17(+0.38%) |
Apr 28, 2023 | 44.26 | 45.36 | 44.12 | 45.11 | 16,450,382 | +0.53(+1.18%) |
Apr 27, 2023 | 44.59 | 44.88 | 44.02 | 44.58 | 17,448,416 | +0.16(+0.36%) |
Apr 26, 2023 | 45.31 | 45.37 | 43.97 | 44.42 | 18,063,374 | -0.99(-2.17%) |
Apr 25, 2023 | 45.97 | 46.12 | 45.23 | 45.41 | 16,211,728 | -1.07(-2.30%) |
Apr 24, 2023 | 46.48 | 46.74 | 46.21 | 46.48 | 11,823,557 | +0.00(+0.00%) |
Apr 21, 2023 | 46.41 | 46.66 | 45.80 | 46.48 | 15,167,283 | -0.35(-0.75%) |
Apr 20, 2023 | 47.22 | 47.44 | 46.54 | 46.83 | 21,528,378 | -0.95(-1.98%) |
Apr 19, 2023 | 47.14 | 47.82 | 46.81 | 47.77 | 15,710,461 | +0.30(+0.64%) |
Apr 18, 2023 | 47.33 | 47.68 | 46.88 | 47.47 | 17,525,408 | +0.37(+0.78%) |
Apr 17, 2023 | 47.17 | 47.21 | 46.53 | 47.10 | 20,716,418 | +0.12(+0.26%) |
Apr 14, 2023 | 45.66 | 47.29 | 45.52 | 46.98 | 34,881,284 | +2.14(+4.78%) |
Apr 13, 2023 | 44.46 | 45.11 | 44.15 | 44.84 | 16,428,215 | +0.36(+0.81%) |
Apr 12, 2023 | 45.01 | 45.16 | 44.10 | 44.48 | 15,117,486 | -0.27(-0.59%) |
Apr 11, 2023 | 44.24 | 44.90 | 44.16 | 44.74 | 14,949,341 | +0.64(+1.46%) |
Apr 10, 2023 | 43.40 | 44.32 | 43.39 | 44.10 | 12,422,874 | +0.63(+1.44%) |
Apr 06, 2023 | 43.41 | 43.80 | 43.15 | 43.47 | 12,572,984 | +0.09(+0.20%) |
Apr 05, 2023 | 43.10 | 43.74 | 42.95 | 43.39 | 12,383,720 | -0.30(-0.69%) |
Apr 04, 2023 | 44.46 | 44.57 | 43.27 | 43.69 | 16,395,338 | -0.59(-1.33%) |