Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 44.50 | 44.75 | 44.42 | 44.55 | 2,595,124 | +0.22(+0.51%) |
Jun 29, 2023 | 43.92 | 44.49 | 43.83 | 44.33 | 2,274,491 | +0.16(+0.35%) |
Jun 28, 2023 | 44.28 | 44.34 | 43.63 | 44.17 | 3,323,738 | -0.86(-1.90%) |
Jun 27, 2023 | 44.85 | 45.12 | 44.75 | 45.03 | 2,113,973 | +0.36(+0.81%) |
Jun 26, 2023 | 44.37 | 44.75 | 43.87 | 44.67 | 2,352,733 | +0.23(+0.53%) |
Jun 23, 2023 | 44.79 | 44.81 | 44.43 | 44.44 | 2,470,562 | -0.19(-0.42%) |
Jun 22, 2023 | 44.77 | 44.93 | 44.54 | 44.62 | 1,816,433 | +0.10(+0.22%) |
Jun 21, 2023 | 44.65 | 45.00 | 44.30 | 44.52 | 2,421,349 | -0.11(-0.24%) |
Jun 20, 2023 | 45.32 | 45.42 | 44.63 | 44.63 | 2,783,570 | -0.61(-1.36%) |
Jun 16, 2023 | 45.34 | 45.60 | 45.09 | 45.25 | 3,776,113 | -0.02(-0.04%) |
Jun 15, 2023 | 44.92 | 45.31 | 44.76 | 45.27 | 2,734,048 | +0.52(+1.15%) |
Jun 14, 2023 | 45.09 | 45.21 | 44.67 | 44.75 | 2,301,426 | -0.33(-0.73%) |
Jun 13, 2023 | 44.45 | 45.13 | 44.27 | 45.08 | 3,406,068 | +0.26(+0.59%) |
Jun 12, 2023 | 44.87 | 45.03 | 44.46 | 44.82 | 3,758,072 | -0.07(-0.15%) |
Jun 09, 2023 | 45.33 | 45.78 | 44.88 | 44.89 | 3,442,321 | -0.70(-1.54%) |
Jun 08, 2023 | 45.00 | 45.75 | 44.70 | 45.59 | 5,431,913 | +0.67(+1.50%) |
Jun 07, 2023 | 45.71 | 46.90 | 44.88 | 44.91 | 11,228,462 | -4.40(-8.91%) |
Jun 06, 2023 | 50.25 | 50.49 | 48.91 | 49.31 | 3,683,080 | -0.95(-1.88%) |
Jun 05, 2023 | 50.20 | 50.80 | 50.06 | 50.26 | 3,065,532 | +0.09(+0.18%) |
Jun 02, 2023 | 49.11 | 50.18 | 49.02 | 50.17 | 3,383,121 | +0.80(+1.62%) |
Jun 01, 2023 | 49.49 | 49.60 | 48.92 | 49.37 | 3,363,072 | +0.10(+0.20%) |
May 31, 2023 | 49.25 | 49.46 | 49.05 | 49.27 | 5,849,176 | +0.18(+0.36%) |
May 30, 2023 | 49.73 | 50.05 | 49.09 | 49.10 | 2,522,405 | -1.11(-2.21%) |
May 26, 2023 | 49.98 | 50.43 | 49.65 | 50.21 | 2,407,642 | +0.05(+0.10%) |
May 25, 2023 | 49.92 | 50.20 | 49.56 | 50.16 | 2,043,419 | -0.14(-0.27%) |
May 24, 2023 | 50.68 | 50.68 | 50.06 | 50.30 | 1,740,506 | -0.26(-0.52%) |
May 23, 2023 | 50.26 | 50.67 | 49.71 | 50.56 | 3,058,514 | +0.27(+0.54%) |
May 22, 2023 | 51.30 | 51.38 | 49.83 | 50.29 | 2,408,836 | -1.06(-2.07%) |
May 19, 2023 | 51.46 | 51.76 | 51.01 | 51.35 | 2,675,482 | -0.17(-0.32%) |
May 18, 2023 | 51.84 | 51.88 | 51.20 | 51.51 | 2,146,555 | -0.71(-1.36%) |
May 17, 2023 | 51.68 | 52.30 | 51.34 | 52.23 | 2,039,005 | +0.55(+1.06%) |
May 16, 2023 | 52.00 | 52.00 | 50.84 | 51.68 | 3,476,707 | -0.30(-0.58%) |
May 15, 2023 | 52.93 | 53.02 | 51.93 | 51.98 | 2,775,654 | -0.97(-1.84%) |
May 12, 2023 | 53.06 | 53.29 | 52.72 | 52.96 | 1,708,151 | -0.13(-0.24%) |
May 11, 2023 | 53.10 | 53.26 | 52.61 | 53.08 | 1,320,546 | +0.11(+0.20%) |
May 10, 2023 | 53.15 | 53.41 | 52.80 | 52.98 | 1,768,412 | -0.24(-0.46%) |
May 09, 2023 | 52.99 | 53.47 | 52.79 | 53.22 | 1,657,831 | +0.14(+0.26%) |
May 08, 2023 | 53.09 | 53.65 | 52.81 | 53.08 | 2,634,201 | -0.27(-0.51%) |
May 05, 2023 | 52.76 | 53.44 | 52.71 | 53.36 | 1,502,227 | +0.40(+0.75%) |
May 04, 2023 | 53.17 | 53.27 | 52.61 | 52.96 | 1,737,158 | -0.21(-0.40%) |
May 03, 2023 | 53.50 | 53.58 | 53.10 | 53.17 | 2,692,532 | +0.00(+0.00%) |
May 02, 2023 | 53.21 | 53.35 | 52.75 | 53.17 | 1,708,607 | -0.08(-0.15%) |
May 01, 2023 | 53.09 | 53.41 | 52.96 | 53.25 | 2,015,004 | +0.32(+0.61%) |
Apr 28, 2023 | 53.61 | 53.75 | 52.80 | 52.93 | 1,997,779 | -0.66(-1.24%) |
Apr 27, 2023 | 53.00 | 53.60 | 52.86 | 53.59 | 1,650,572 | +0.43(+0.81%) |
Apr 26, 2023 | 52.71 | 53.45 | 52.71 | 53.16 | 1,677,860 | -0.13(-0.24%) |
Apr 25, 2023 | 52.23 | 53.30 | 52.15 | 53.29 | 2,068,140 | +1.15(+2.21%) |
Apr 24, 2023 | 52.18 | 52.45 | 51.85 | 52.14 | 2,145,893 | -0.18(-0.34%) |
Apr 21, 2023 | 53.35 | 53.49 | 52.20 | 52.31 | 2,434,353 | -0.69(-1.31%) |
Apr 20, 2023 | 52.98 | 53.11 | 52.61 | 53.00 | 2,279,469 | +0.15(+0.28%) |
Apr 19, 2023 | 53.96 | 54.12 | 52.72 | 52.86 | 3,097,797 | -0.87(-1.61%) |
Apr 18, 2023 | 53.63 | 53.77 | 53.35 | 53.73 | 1,388,236 | -0.09(-0.16%) |
Apr 17, 2023 | 53.64 | 53.87 | 53.45 | 53.81 | 1,192,009 | +0.42(+0.79%) |
Apr 14, 2023 | 53.75 | 53.96 | 53.27 | 53.39 | 1,146,911 | -0.53(-0.98%) |
Apr 13, 2023 | 53.82 | 53.94 | 53.36 | 53.92 | 1,899,917 | -0.04(-0.07%) |
Apr 12, 2023 | 53.86 | 54.14 | 53.62 | 53.96 | 1,754,869 | -0.42(-0.77%) |
Apr 11, 2023 | 53.96 | 54.47 | 53.85 | 54.38 | 1,791,519 | +0.42(+0.78%) |
Apr 10, 2023 | 54.07 | 54.08 | 53.54 | 53.96 | 1,407,920 | -0.11(-0.20%) |
Apr 06, 2023 | 54.15 | 54.62 | 53.96 | 54.07 | 1,572,660 | -0.09(-0.16%) |
Apr 05, 2023 | 53.50 | 54.26 | 53.50 | 54.15 | 2,193,946 | +0.93(+1.74%) |
Apr 04, 2023 | 53.45 | 53.67 | 52.78 | 53.23 | 1,947,112 | -0.16(-0.31%) |