Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 44.24 | 44.36 | 43.54 | 43.93 | 5,302,004 | +0.09(+0.20%) |
Jun 29, 2023 | 44.15 | 44.15 | 43.58 | 43.84 | 3,334,956 | -0.24(-0.54%) |
Jun 28, 2023 | 43.67 | 44.09 | 43.49 | 44.08 | 4,258,641 | +0.36(+0.83%) |
Jun 27, 2023 | 42.84 | 43.79 | 42.74 | 43.72 | 4,840,991 | +0.99(+2.32%) |
Jun 26, 2023 | 42.72 | 43.02 | 42.53 | 42.72 | 3,611,913 | +0.09(+0.21%) |
Jun 23, 2023 | 42.74 | 43.06 | 42.37 | 42.63 | 6,344,578 | -0.49(-1.14%) |
Jun 22, 2023 | 43.40 | 43.40 | 42.87 | 43.13 | 3,684,947 | -0.23(-0.52%) |
Jun 21, 2023 | 44.06 | 44.06 | 43.33 | 43.35 | 3,810,284 | -0.73(-1.65%) |
Jun 20, 2023 | 44.17 | 44.71 | 43.86 | 44.08 | 4,247,524 | -0.22(-0.49%) |
Jun 16, 2023 | 44.84 | 44.97 | 44.15 | 44.30 | 8,739,657 | -0.55(-1.23%) |
Jun 15, 2023 | 44.18 | 44.92 | 44.85 | 5,146,963 | -0.33(-0.74%) | |
May 08, 2023 | 44.77 | 45.31 | 44.45 | 45.18 | 3,867,559 | +0.57(+1.27%) |
May 05, 2023 | 43.72 | 44.69 | 43.64 | 44.61 | 5,325,070 | +1.22(+2.82%) |
May 04, 2023 | 43.97 | 43.98 | 43.29 | 43.39 | 3,376,735 | -0.38(-0.87%) |
May 03, 2023 | 44.28 | 44.75 | 43.62 | 43.77 | 4,792,926 | -0.34(-0.78%) |
May 02, 2023 | 44.59 | 44.64 | 43.53 | 44.11 | 4,126,826 | -0.53(-1.18%) |
May 01, 2023 | 44.99 | 45.32 | 44.40 | 44.64 | 4,316,980 | -0.75(-1.66%) |
Apr 28, 2023 | 44.51 | 45.63 | 44.38 | 45.40 | 6,857,526 | +0.85(+1.91%) |
Apr 27, 2023 | 44.13 | 44.84 | 43.06 | 44.55 | 11,398,503 | +2.15(+5.07%) |
Apr 26, 2023 | 42.53 | 43.44 | 42.25 | 42.39 | 8,779,855 | -0.64(-1.48%) |
Apr 25, 2023 | 42.61 | 43.19 | 42.58 | 43.03 | 6,073,421 | +0.15(+0.34%) |
Apr 24, 2023 | 42.32 | 43.16 | 42.22 | 42.88 | 4,312,623 | +0.73(+1.74%) |
Apr 21, 2023 | 42.40 | 42.40 | 41.81 | 42.15 | 3,210,783 | -0.27(-0.63%) |
Apr 20, 2023 | 42.38 | 42.74 | 42.26 | 42.42 | 3,707,013 | -0.32(-0.74%) |
Apr 19, 2023 | 42.87 | 43.16 | 42.56 | 42.74 | 4,135,413 | -0.32(-0.75%) |
Apr 18, 2023 | 43.16 | 43.41 | 42.88 | 43.06 | 3,794,321 | +0.22(+0.52%) |
Apr 17, 2023 | 43.02 | 43.02 | 42.48 | 42.83 | 3,777,436 | +0.27(+0.64%) |
Apr 14, 2023 | 42.57 | 43.18 | 42.17 | 42.56 | 3,685,868 | -0.08(-0.18%) |
Apr 13, 2023 | 42.01 | 42.65 | 41.91 | 42.64 | 3,963,853 | +0.81(+1.94%) |
Apr 12, 2023 | 42.98 | 43.13 | 41.54 | 41.83 | 4,410,587 | -0.70(-1.66%) |
Apr 11, 2023 | 42.33 | 42.75 | 42.06 | 42.53 | 3,751,601 | +0.10(+0.23%) |
Apr 10, 2023 | 42.13 | 42.70 | 42.13 | 42.43 | 3,354,249 | -0.17(-0.39%) |
Apr 06, 2023 | 42.67 | 42.85 | 42.28 | 42.60 | 3,712,345 | -0.27(-0.64%) |
Apr 05, 2023 | 43.26 | 43.27 | 42.72 | 42.87 | 3,923,941 | -0.47(-1.08%) |
Apr 04, 2023 | 43.64 | 43.63 | 42.85 | 43.34 | 3,589,152 | +0.05(+0.11%) |