Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 54.39 | 54.96 | 53.90 | 54.87 | 10,051,583 | +1.15(+2.14%) |
Jun 29, 2023 | 56.42 | 56.76 | 53.61 | 53.72 | 11,794,726 | -2.58(-4.58%) |
Jun 28, 2023 | 56.22 | 56.97 | 55.80 | 56.30 | 7,063,117 | +0.27(+0.48%) |
Jun 27, 2023 | 53.97 | 56.44 | 53.87 | 56.03 | 10,650,588 | +2.71(+5.08%) |
Jun 26, 2023 | 52.70 | 53.75 | 52.50 | 53.32 | 4,961,324 | +0.67(+1.27%) |
Jun 23, 2023 | 51.96 | 52.74 | 51.82 | 52.65 | 4,091,869 | -0.40(-0.75%) |
Jun 22, 2023 | 52.62 | 53.27 | 52.48 | 53.05 | 3,265,711 | +0.20(+0.38%) |
Jun 21, 2023 | 52.43 | 53.13 | 52.11 | 52.85 | 4,255,015 | +0.15(+0.28%) |
Jun 20, 2023 | 52.80 | 53.06 | 52.16 | 52.70 | 5,197,203 | -0.80(-1.50%) |
Jun 16, 2023 | 53.50 | 54.05 | 52.98 | 53.50 | 6,810,499 | -0.09(-0.16%) |
Jun 15, 2023 | 52.84 | 53.68 | 53.59 | 5,926,090 | +7.73(+16.84%) | |
May 08, 2023 | 45.31 | 46.24 | 45.23 | 45.86 | 6,961,699 | +1.05(+2.34%) |
May 05, 2023 | 43.50 | 45.04 | 43.21 | 44.81 | 7,768,186 | +1.89(+4.40%) |
May 04, 2023 | 44.35 | 44.65 | 42.59 | 42.92 | 8,967,612 | -1.56(-3.51%) |
May 03, 2023 | 44.68 | 45.27 | 43.99 | 44.48 | 6,480,151 | -0.05(-0.11%) |
May 02, 2023 | 44.01 | 44.60 | 43.07 | 44.53 | 6,887,520 | +0.12(+0.27%) |
May 01, 2023 | 43.66 | 44.84 | 43.28 | 44.41 | 6,253,380 | +0.61(+1.39%) |
Apr 28, 2023 | 42.66 | 43.90 | 42.40 | 43.80 | 5,894,016 | +0.97(+2.26%) |
Apr 27, 2023 | 42.61 | 43.00 | 41.24 | 42.83 | 7,021,019 | +0.73(+1.75%) |
Apr 26, 2023 | 42.75 | 42.95 | 41.75 | 42.09 | 5,612,483 | -0.40(-0.93%) |
Apr 25, 2023 | 43.60 | 43.66 | 42.41 | 42.49 | 6,112,843 | -1.44(-3.28%) |
Apr 24, 2023 | 44.62 | 44.88 | 43.27 | 43.93 | 5,934,610 | -0.52(-1.17%) |
Apr 21, 2023 | 45.06 | 45.06 | 44.05 | 44.45 | 5,317,386 | -0.44(-0.98%) |
Apr 20, 2023 | 45.85 | 46.27 | 44.52 | 44.89 | 10,783,446 | -1.38(-2.98%) |
Apr 19, 2023 | 43.60 | 46.30 | 43.38 | 46.27 | 24,075,896 | +3.23(+7.50%) |
Apr 18, 2023 | 42.75 | 43.27 | 42.16 | 43.04 | 10,673,433 | +0.66(+1.56%) |
Apr 17, 2023 | 41.83 | 42.45 | 41.58 | 42.38 | 5,686,234 | +0.71(+1.70%) |
Apr 14, 2023 | 42.18 | 42.39 | 41.34 | 41.67 | 5,998,670 | -0.30(-0.71%) |
Apr 13, 2023 | 42.25 | 42.25 | 41.05 | 41.97 | 12,300,344 | +0.53(+1.28%) |
Apr 12, 2023 | 43.98 | 43.99 | 41.05 | 41.44 | 15,741,417 | -2.88(-6.50%) |
Apr 11, 2023 | 43.36 | 44.44 | 42.97 | 44.32 | 7,850,778 | +1.19(+2.76%) |
Apr 10, 2023 | 42.60 | 43.21 | 42.28 | 43.13 | 5,996,973 | +0.47(+1.10%) |
Apr 06, 2023 | 42.29 | 42.83 | 41.85 | 42.66 | 6,306,663 | +0.63(+1.50%) |
Apr 05, 2023 | 42.32 | 42.60 | 41.23 | 42.03 | 8,502,772 | -0.53(-1.25%) |
Apr 04, 2023 | 43.84 | 43.90 | 42.18 | 42.56 | 5,845,797 | -0.79(-1.82%) |