Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 42.11 | 42.84 | 42.08 | 42.79 | 1,462,928 | +0.68(+1.62%) |
Jun 29, 2023 | 41.63 | 42.20 | 41.33 | 42.11 | 1,134,499 | -0.03(-0.07%) |
Jun 28, 2023 | 42.24 | 42.33 | 41.78 | 42.14 | 1,221,280 | -0.40(-0.93%) |
Jun 27, 2023 | 42.70 | 43.13 | 41.74 | 42.54 | 1,545,833 | -0.02(-0.05%) |
Jun 26, 2023 | 42.37 | 43.13 | 42.00 | 42.56 | 1,713,034 | +0.38(+0.89%) |
Jun 23, 2023 | 42.59 | 42.93 | 42.01 | 42.18 | 1,332,007 | -0.18(-0.42%) |
Jun 22, 2023 | 41.78 | 42.40 | 41.73 | 42.36 | 1,531,368 | +0.11(+0.26%) |
Jun 21, 2023 | 42.43 | 42.55 | 41.85 | 42.25 | 1,177,769 | -0.32(-0.74%) |
Jun 20, 2023 | 43.57 | 43.71 | 42.56 | 42.57 | 2,386,945 | -1.86(-4.19%) |
Jun 16, 2023 | 44.53 | 45.26 | 44.08 | 44.43 | 3,448,616 | +0.19(+0.43%) |
Jun 15, 2023 | 44.03 | 44.37 | 44.24 | 1,209,024 | -6.94(-13.56%) | |
May 08, 2023 | 51.40 | 51.68 | 50.76 | 51.18 | 1,477,640 | -0.25(-0.48%) |
May 05, 2023 | 49.78 | 51.82 | 49.49 | 51.43 | 2,470,383 | +0.67(+1.32%) |
May 04, 2023 | 50.40 | 51.87 | 50.35 | 50.75 | 3,348,166 | +0.73(+1.46%) |
May 03, 2023 | 50.20 | 50.59 | 49.61 | 50.02 | 1,572,351 | -0.33(-0.65%) |
May 02, 2023 | 48.30 | 50.37 | 48.19 | 50.35 | 2,456,903 | +2.07(+4.29%) |
May 01, 2023 | 49.66 | 49.78 | 48.25 | 48.28 | 1,858,834 | -0.47(-0.97%) |
Apr 28, 2023 | 49.07 | 49.26 | 48.17 | 48.75 | 3,265,935 | -0.51(-1.04%) |
Apr 27, 2023 | 47.85 | 49.35 | 47.59 | 49.26 | 2,145,499 | +1.13(+2.34%) |
Apr 26, 2023 | 49.36 | 49.53 | 47.86 | 48.14 | 1,586,311 | -0.78(-1.59%) |
Apr 25, 2023 | 48.66 | 49.04 | 48.09 | 48.92 | 1,920,091 | +0.19(+0.38%) |
Apr 24, 2023 | 48.56 | 48.94 | 47.99 | 48.73 | 1,350,722 | +0.25(+0.51%) |
Apr 21, 2023 | 48.35 | 48.79 | 47.98 | 48.48 | 1,543,353 | -0.26(-0.53%) |
Apr 20, 2023 | 48.48 | 49.24 | 48.28 | 48.74 | 1,808,722 | +0.19(+0.39%) |
Apr 19, 2023 | 48.37 | 49.19 | 48.19 | 48.55 | 1,897,863 | -0.83(-1.68%) |
Apr 18, 2023 | 49.26 | 50.20 | 49.02 | 49.38 | 1,945,846 | +0.30(+0.60%) |
Apr 17, 2023 | 49.85 | 49.97 | 48.88 | 49.09 | 1,924,282 | -1.16(-2.30%) |
Apr 14, 2023 | 50.55 | 51.23 | 49.56 | 50.24 | 2,505,718 | -1.32(-2.57%) |
Apr 13, 2023 | 50.87 | 52.09 | 50.76 | 51.56 | 2,885,104 | +1.44(+2.88%) |
Apr 12, 2023 | 49.73 | 50.17 | 49.08 | 50.12 | 2,792,234 | +1.20(+2.46%) |
Apr 11, 2023 | 48.52 | 49.31 | 48.38 | 48.92 | 1,895,359 | +0.78(+1.62%) |
Apr 10, 2023 | 48.29 | 48.42 | 47.79 | 48.14 | 1,604,953 | -0.80(-1.63%) |
Apr 06, 2023 | 48.74 | 49.12 | 48.31 | 48.94 | 5,293,817 | -0.15(-0.30%) |
Apr 05, 2023 | 49.91 | 50.00 | 48.48 | 49.09 | 2,392,230 | -0.30(-0.60%) |
Apr 04, 2023 | 48.42 | 49.41 | 48.04 | 49.38 | 2,776,474 | +0.81(+1.67%) |