Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 42.06 | 42.39 | 41.75 | 41.85 | 2,867,593 | -0.03(-0.07%) |
Jun 29, 2023 | 41.94 | 42.19 | 41.46 | 41.88 | 2,624,516 | -0.07(-0.17%) |
Jun 28, 2023 | 42.02 | 42.11 | 40.74 | 41.95 | 3,786,235 | -0.05(-0.12%) |
Jun 27, 2023 | 42.00 | 42.68 | 41.90 | 42.00 | 3,839,065 | +0.44(+1.06%) |
Jun 26, 2023 | 41.03 | 41.90 | 41.00 | 41.56 | 5,212,373 | +0.32(+0.78%) |
Jun 23, 2023 | 40.56 | 41.75 | 40.48 | 41.24 | 7,647,912 | +0.18(+0.44%) |
Jun 22, 2023 | 40.94 | 41.19 | 40.12 | 41.06 | 6,817,963 | +0.05(+0.12%) |
Jun 21, 2023 | 41.16 | 41.54 | 40.33 | 41.01 | 7,578,693 | -1.41(-3.32%) |
Jun 20, 2023 | 41.76 | 42.56 | 41.35 | 42.42 | 5,169,000 | +0.17(+0.40%) |
Jun 16, 2023 | 43.51 | 43.56 | 41.80 | 42.25 | 5,855,235 | -1.05(-2.42%) |
Jun 15, 2023 | 43.55 | 44.40 | 43.22 | 43.30 | 6,239,764 | +10.82(+33.31%) |
May 08, 2023 | 33.21 | 33.73 | 32.28 | 32.48 | 5,095,562 | -0.74(-2.23%) |
May 05, 2023 | 33.96 | 34.06 | 32.87 | 33.22 | 5,546,338 | -0.37(-1.10%) |
May 04, 2023 | 33.65 | 34.54 | 33.08 | 33.59 | 4,843,534 | +0.02(+0.06%) |
May 03, 2023 | 37.67 | 37.68 | 33.03 | 33.57 | 12,859,234 | -1.02(-2.95%) |
May 02, 2023 | 35.99 | 36.53 | 34.46 | 34.59 | 8,230,186 | -1.38(-3.84%) |
May 01, 2023 | 36.78 | 37.47 | 35.88 | 35.97 | 7,130,794 | -0.93(-2.52%) |
Apr 28, 2023 | 34.89 | 36.91 | 34.83 | 36.90 | 6,680,564 | +1.91(+5.46%) |
Apr 27, 2023 | 33.54 | 35.23 | 33.50 | 34.99 | 6,303,694 | +1.86(+5.61%) |
Apr 26, 2023 | 33.67 | 34.27 | 33.05 | 33.13 | 4,046,768 | -0.04(-0.12%) |
Apr 25, 2023 | 34.42 | 34.60 | 33.14 | 33.17 | 5,076,530 | -1.31(-3.80%) |
Apr 24, 2023 | 34.92 | 35.17 | 34.17 | 34.48 | 4,132,199 | -0.44(-1.26%) |
Apr 21, 2023 | 34.69 | 35.03 | 34.46 | 34.92 | 2,398,087 | +0.30(+0.87%) |
Apr 20, 2023 | 34.69 | 35.18 | 34.55 | 34.62 | 2,218,103 | -0.50(-1.42%) |
Apr 19, 2023 | 34.61 | 35.47 | 34.43 | 35.12 | 2,360,598 | -0.09(-0.26%) |
Apr 18, 2023 | 36.17 | 36.26 | 35.11 | 35.21 | 2,563,094 | -0.85(-2.36%) |
Apr 17, 2023 | 35.13 | 36.27 | 35.03 | 36.06 | 3,504,772 | +0.70(+1.98%) |
Apr 14, 2023 | 35.34 | 35.98 | 35.19 | 35.36 | 3,512,739 | -0.37(-1.04%) |
Apr 13, 2023 | 34.82 | 36.02 | 34.74 | 35.73 | 4,500,438 | +1.35(+3.93%) |
Apr 12, 2023 | 36.54 | 36.54 | 34.33 | 34.38 | 5,247,752 | -1.72(-4.76%) |
Apr 11, 2023 | 36.17 | 36.68 | 35.58 | 36.10 | 3,296,779 | +0.43(+1.21%) |
Apr 10, 2023 | 35.43 | 35.88 | 34.81 | 35.67 | 3,568,765 | -0.05(-0.14%) |
Apr 06, 2023 | 35.70 | 35.75 | 34.70 | 35.72 | 6,244,449 | -0.29(-0.81%) |
Apr 05, 2023 | 36.77 | 36.77 | 35.38 | 36.01 | 4,393,716 | -1.00(-2.70%) |
Apr 04, 2023 | 38.69 | 39.18 | 36.96 | 37.01 | 4,657,997 | -1.44(-3.75%) |