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 | 43.63 | 44.85 | 5,146,963 | +0.54(+1.22%) |
Jun 14, 2023 | 44.82 | 44.93 | 43.88 | 44.31 | 4,735,461 | -0.44(-0.99%) |
Jun 13, 2023 | 44.53 | 44.85 | 44.24 | 44.75 | 4,288,476 | +0.39(+0.89%) |
Jun 12, 2023 | 45.07 | 45.14 | 44.26 | 44.35 | 6,256,686 | -0.68(-1.51%) |
Jun 09, 2023 | 44.87 | 45.75 | 44.87 | 45.03 | 5,137,035 | +0.20(+0.44%) |
Jun 08, 2023 | 44.78 | 45.28 | 44.58 | 44.84 | 5,400,035 | +0.54(+1.22%) |
Jun 07, 2023 | 44.47 | 44.99 | 44.09 | 44.30 | 5,761,389 | -0.12(-0.27%) |
Jun 06, 2023 | 44.45 | 44.60 | 44.08 | 44.41 | 4,615,873 | -0.11(-0.24%) |
Jun 05, 2023 | 44.01 | 44.57 | 43.54 | 44.52 | 5,759,487 | +0.88(+2.03%) |
Jun 02, 2023 | 42.60 | 43.73 | 42.54 | 43.64 | 4,721,802 | +1.11(+2.61%) |
Jun 01, 2023 | 42.07 | 42.85 | 41.81 | 42.53 | 5,325,677 | +0.71(+1.69%) |
May 31, 2023 | 42.53 | 42.53 | 41.30 | 41.82 | 7,828,030 | -0.82(-1.91%) |
May 30, 2023 | 43.25 | 43.47 | 42.36 | 42.63 | 5,020,218 | -0.72(-1.67%) |
May 26, 2023 | 42.58 | 43.54 | 42.54 | 43.36 | 5,247,097 | +0.72(+1.70%) |
May 25, 2023 | 42.12 | 42.69 | 41.96 | 42.63 | 6,956,745 | +0.31(+0.74%) |
May 24, 2023 | 42.97 | 43.02 | 42.06 | 42.32 | 3,567,536 | -0.47(-1.10%) |
May 23, 2023 | 43.01 | 43.18 | 42.18 | 42.79 | 4,234,678 | -0.33(-0.77%) |
May 22, 2023 | 42.93 | 43.23 | 42.76 | 43.12 | 4,801,772 | +0.63(+1.47%) |
May 19, 2023 | 43.08 | 43.19 | 42.18 | 42.50 | 4,377,122 | -0.63(-1.45%) |
May 18, 2023 | 42.82 | 43.18 | 42.46 | 43.12 | 3,315,867 | +0.23(+0.55%) |
May 17, 2023 | 42.09 | 42.97 | 41.99 | 42.89 | 4,545,193 | +0.83(+1.98%) |
May 16, 2023 | 43.61 | 43.61 | 42.05 | 42.06 | 5,699,989 | -2.05(-4.65%) |
May 15, 2023 | 43.90 | 44.45 | 43.55 | 44.11 | 4,293,503 | +0.21(+0.49%) |
May 12, 2023 | 44.67 | 44.79 | 43.63 | 43.90 | 3,775,782 | -0.85(-1.90%) |
May 11, 2023 | 44.79 | 44.86 | 44.44 | 44.75 | 3,935,285 | -0.04(-0.09%) |
May 10, 2023 | 45.17 | 45.30 | 44.21 | 44.78 | 4,397,107 | +0.01(+0.02%) |
May 09, 2023 | 44.86 | 45.30 | 44.49 | 44.77 | 3,872,288 | -0.39(-0.87%) |
May 08, 2023 | 44.76 | 45.29 | 44.44 | 45.17 | 3,868,809 | +0.57(+1.27%) |
May 05, 2023 | 43.71 | 44.68 | 43.62 | 44.60 | 5,326,791 | +1.22(+2.82%) |
May 04, 2023 | 43.95 | 43.96 | 43.27 | 43.38 | 3,377,826 | -0.38(-0.87%) |
May 03, 2023 | 44.27 | 44.74 | 43.60 | 43.76 | 4,794,475 | -0.34(-0.78%) |
May 02, 2023 | 44.58 | 44.63 | 43.51 | 44.10 | 4,128,160 | -0.53(-1.18%) |
May 01, 2023 | 44.98 | 45.30 | 44.38 | 44.63 | 4,318,375 | -0.75(-1.66%) |
Apr 28, 2023 | 44.49 | 45.62 | 44.36 | 45.38 | 6,859,742 | +0.85(+1.91%) |
Apr 27, 2023 | 44.12 | 44.82 | 43.05 | 44.53 | 11,402,187 | +2.15(+5.07%) |
Apr 26, 2023 | 42.52 | 43.43 | 42.24 | 42.38 | 8,782,692 | -0.64(-1.48%) |
Apr 25, 2023 | 42.60 | 43.18 | 42.57 | 43.02 | 6,075,384 | +0.15(+0.34%) |
Apr 24, 2023 | 42.30 | 43.14 | 42.20 | 42.87 | 4,314,016 | +0.73(+1.74%) |
Apr 21, 2023 | 42.39 | 42.39 | 41.79 | 42.14 | 3,211,821 | -0.27(-0.63%) |
Apr 20, 2023 | 42.37 | 42.72 | 42.24 | 42.40 | 3,708,211 | -0.32(-0.74%) |
Apr 19, 2023 | 42.86 | 43.15 | 42.54 | 42.72 | 4,136,749 | -0.32(-0.75%) |
Apr 18, 2023 | 43.14 | 43.40 | 42.87 | 43.05 | 3,795,548 | +0.22(+0.52%) |
Apr 17, 2023 | 43.01 | 43.01 | 42.47 | 42.82 | 3,778,657 | +0.27(+0.64%) |
Apr 14, 2023 | 42.56 | 43.16 | 42.16 | 42.55 | 3,687,060 | -0.08(-0.18%) |
Apr 13, 2023 | 42.00 | 42.63 | 41.89 | 42.62 | 3,965,134 | +0.81(+1.94%) |
Apr 12, 2023 | 42.97 | 43.11 | 41.53 | 41.81 | 4,412,012 | -0.70(-1.66%) |
Apr 11, 2023 | 42.31 | 42.73 | 42.04 | 42.52 | 3,752,813 | +0.10(+0.23%) |
Apr 10, 2023 | 42.12 | 42.68 | 42.12 | 42.42 | 3,355,333 | -0.17(-0.39%) |
Apr 06, 2023 | 42.65 | 42.84 | 42.26 | 42.59 | 3,713,545 | -0.27(-0.64%) |
Apr 05, 2023 | 43.25 | 43.26 | 42.71 | 42.86 | 3,925,209 | -0.47(-1.08%) |
Apr 04, 2023 | 43.62 | 43.62 | 42.83 | 43.33 | 3,590,312 | +0.05(+0.11%) |