Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 42.13 | 42.44 | 42.04 | 42.34 | 9,679,008 | +0.31(+0.73%) |
Jun 29, 2023 | 41.52 | 42.04 | 41.43 | 42.03 | 6,825,942 | +0.44(+1.06%) |
Jun 28, 2023 | 41.28 | 41.60 | 40.96 | 41.59 | 7,767,807 | +0.15(+0.36%) |
Jun 27, 2023 | 41.28 | 41.48 | 41.11 | 41.44 | 6,754,115 | +0.07(+0.18%) |
Jun 26, 2023 | 40.66 | 41.39 | 40.59 | 41.37 | 9,627,118 | +0.79(+1.93%) |
Jun 23, 2023 | 41.00 | 41.21 | 40.51 | 40.58 | 9,570,634 | -0.32(-0.78%) |
Jun 22, 2023 | 41.22 | 41.31 | 40.84 | 40.90 | 5,375,030 | -0.18(-0.43%) |
Jun 21, 2023 | 40.63 | 41.18 | 40.56 | 41.08 | 7,315,075 | +0.45(+1.10%) |
Jun 20, 2023 | 41.15 | 41.20 | 40.63 | 40.63 | 8,598,627 | -0.56(-1.36%) |
Jun 16, 2023 | 41.33 | 41.38 | 41.05 | 41.19 | 14,617,939 | -0.07(-0.18%) |
Jun 15, 2023 | 41.24 | 41.41 | 41.15 | 41.27 | 9,075,443 | -1.42(-3.33%) |
May 08, 2023 | 42.77 | 42.88 | 42.61 | 42.69 | 4,841,715 | -0.07(-0.17%) |
May 05, 2023 | 42.27 | 42.92 | 42.21 | 42.76 | 6,510,348 | +0.51(+1.21%) |
May 04, 2023 | 42.49 | 42.60 | 41.73 | 42.25 | 8,015,758 | -0.37(-0.86%) |
May 03, 2023 | 43.26 | 43.38 | 42.60 | 42.61 | 7,134,984 | -0.60(-1.38%) |
May 02, 2023 | 43.69 | 43.69 | 42.62 | 43.21 | 8,303,771 | -0.55(-1.26%) |
May 01, 2023 | 43.55 | 44.00 | 43.42 | 43.76 | 9,656,592 | +0.25(+0.57%) |
Apr 28, 2023 | 43.47 | 43.70 | 42.88 | 43.51 | 12,088,244 | +0.29(+0.68%) |
Apr 27, 2023 | 42.08 | 43.45 | 41.59 | 43.22 | 11,986,314 | +0.46(+1.07%) |
Apr 26, 2023 | 42.89 | 43.35 | 42.74 | 42.76 | 9,902,054 | -0.27(-0.64%) |
Apr 25, 2023 | 42.78 | 43.25 | 42.66 | 43.03 | 8,199,221 | +0.29(+0.69%) |
Apr 24, 2023 | 42.40 | 42.74 | 42.26 | 42.74 | 7,155,225 | +0.48(+1.13%) |
Apr 21, 2023 | 42.28 | 42.36 | 41.84 | 42.27 | 9,917,622 | +0.15(+0.35%) |
Apr 20, 2023 | 42.28 | 42.42 | 41.86 | 42.12 | 8,048,269 | -0.43(-1.01%) |
Apr 19, 2023 | 42.40 | 42.55 | 42.24 | 42.55 | 5,571,373 | +0.29(+0.69%) |
Apr 18, 2023 | 41.62 | 42.28 | 41.58 | 42.26 | 6,948,129 | +0.64(+1.54%) |
Apr 17, 2023 | 41.39 | 41.63 | 41.31 | 41.62 | 7,323,211 | +0.38(+0.91%) |
Apr 14, 2023 | 41.34 | 41.56 | 41.05 | 41.24 | 6,837,994 | +0.05(+0.13%) |
Apr 13, 2023 | 40.99 | 41.23 | 40.75 | 41.19 | 5,295,115 | +0.13(+0.31%) |
Apr 12, 2023 | 41.22 | 41.36 | 40.94 | 41.06 | 6,686,893 | -0.24(-0.58%) |
Apr 11, 2023 | 40.89 | 41.40 | 40.89 | 41.29 | 7,154,418 | +0.54(+1.33%) |
Apr 10, 2023 | 40.67 | 40.85 | 40.58 | 40.75 | 6,766,692 | +0.06(+0.16%) |
Apr 06, 2023 | 40.66 | 40.86 | 40.53 | 40.69 | 6,919,558 | +0.00(+0.00%) |
Apr 05, 2023 | 40.72 | 40.94 | 40.47 | 40.69 | 8,588,587 | -0.02(-0.05%) |
Apr 04, 2023 | 41.10 | 41.13 | 40.52 | 40.71 | 8,057,728 | -0.49(-1.18%) |