Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 45.22 | 45.24 | 44.49 | 44.50 | 15,753,886 | -0.24(-0.54%) |
Jun 29, 2023 | 44.63 | 45.22 | 44.47 | 44.75 | 19,489,838 | +0.06(+0.13%) |
Jun 28, 2023 | 44.82 | 44.84 | 44.29 | 44.69 | 13,846,369 | -0.16(-0.37%) |
Jun 27, 2023 | 44.66 | 45.05 | 44.37 | 44.85 | 12,264,064 | +0.15(+0.35%) |
Jun 26, 2023 | 44.58 | 45.13 | 44.48 | 44.70 | 13,709,612 | +0.21(+0.48%) |
Jun 23, 2023 | 44.56 | 44.70 | 44.31 | 44.48 | 13,733,894 | -0.59(-1.31%) |
Jun 22, 2023 | 45.64 | 45.68 | 44.88 | 45.07 | 12,251,039 | -0.75(-1.65%) |
Jun 21, 2023 | 45.92 | 46.25 | 45.65 | 45.83 | 10,914,841 | -0.19(-0.42%) |
Jun 20, 2023 | 46.31 | 46.31 | 45.50 | 46.02 | 13,219,292 | -0.56(-1.20%) |
Jun 16, 2023 | 47.21 | 47.21 | 46.55 | 46.58 | 18,852,066 | -0.36(-0.76%) |
Jun 15, 2023 | 46.52 | 46.97 | 45.99 | 46.94 | 15,438,943 | +2.13(+4.75%) |
May 08, 2023 | 45.32 | 45.58 | 44.73 | 44.81 | 9,060,627 | +0.04(+0.09%) |
May 05, 2023 | 44.27 | 44.95 | 44.15 | 44.77 | 13,846,484 | +1.37(+3.16%) |
May 04, 2023 | 43.54 | 43.89 | 42.61 | 43.40 | 21,318,300 | -0.74(-1.69%) |
May 03, 2023 | 44.59 | 45.05 | 44.11 | 44.15 | 15,060,153 | -0.32(-0.72%) |
May 02, 2023 | 45.26 | 45.49 | 44.04 | 44.47 | 20,118,098 | -1.21(-2.65%) |
May 01, 2023 | 46.28 | 46.77 | 45.59 | 45.67 | 20,365,624 | +0.17(+0.38%) |
Apr 28, 2023 | 44.65 | 45.75 | 44.50 | 45.50 | 16,308,707 | +0.53(+1.18%) |
Apr 27, 2023 | 44.98 | 45.27 | 44.40 | 44.97 | 17,298,144 | +0.16(+0.36%) |
Apr 26, 2023 | 45.70 | 45.76 | 44.35 | 44.81 | 17,907,808 | -0.99(-2.17%) |
Apr 25, 2023 | 46.37 | 46.52 | 45.63 | 45.80 | 16,072,107 | -1.08(-2.30%) |
Apr 24, 2023 | 46.88 | 47.15 | 46.61 | 46.88 | 11,721,728 | +0.00(+0.00%) |
Apr 21, 2023 | 46.81 | 47.06 | 46.20 | 46.88 | 15,036,658 | -0.35(-0.75%) |
Apr 20, 2023 | 47.63 | 47.86 | 46.95 | 47.23 | 21,342,968 | -0.96(-1.98%) |
Apr 19, 2023 | 47.55 | 48.24 | 47.21 | 48.19 | 15,575,158 | +0.31(+0.64%) |
Apr 18, 2023 | 47.74 | 48.09 | 47.28 | 47.88 | 17,374,474 | +0.37(+0.78%) |
Apr 17, 2023 | 47.58 | 47.62 | 46.94 | 47.51 | 20,538,002 | +0.12(+0.26%) |
Apr 14, 2023 | 46.06 | 47.70 | 45.91 | 47.39 | 34,580,872 | +2.16(+4.78%) |
Apr 13, 2023 | 44.84 | 45.50 | 44.54 | 45.23 | 16,286,730 | +0.36(+0.81%) |
Apr 12, 2023 | 45.40 | 45.55 | 44.48 | 44.86 | 14,987,289 | -0.27(-0.59%) |
Apr 11, 2023 | 44.62 | 45.29 | 44.55 | 45.13 | 14,820,593 | +0.65(+1.46%) |
Apr 10, 2023 | 43.77 | 44.70 | 43.76 | 44.48 | 12,315,884 | +0.63(+1.44%) |
Apr 06, 2023 | 43.79 | 44.18 | 43.52 | 43.85 | 12,464,701 | +0.09(+0.20%) |
Apr 05, 2023 | 43.48 | 44.12 | 43.32 | 43.76 | 12,277,067 | -0.31(-0.69%) |
Apr 04, 2023 | 44.84 | 44.96 | 43.64 | 44.07 | 16,254,136 | -0.59(-1.33%) |