Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 43.40 | 43.89 | 42.56 | 43.13 | 2,412,375 | +0.30(+0.70%) |
Jun 29, 2023 | 42.67 | 43.07 | 42.38 | 42.83 | 1,717,563 | -0.10(-0.22%) |
Jun 28, 2023 | 43.05 | 43.21 | 42.65 | 42.93 | 1,527,095 | -0.28(-0.64%) |
Jun 27, 2023 | 42.42 | 43.21 | 42.31 | 43.20 | 1,339,407 | +0.99(+2.35%) |
Jun 26, 2023 | 41.33 | 42.21 | 41.33 | 42.21 | 1,110,374 | +0.77(+1.87%) |
Jun 23, 2023 | 42.31 | 42.73 | 41.38 | 41.44 | 2,820,489 | -0.88(-2.08%) |
Jun 22, 2023 | 43.19 | 43.19 | 41.82 | 42.31 | 1,868,433 | -0.73(-1.69%) |
Jun 21, 2023 | 42.72 | 43.12 | 42.34 | 43.04 | 2,025,674 | +0.44(+1.03%) |
Jun 20, 2023 | 42.39 | 42.72 | 41.52 | 42.60 | 2,242,721 | -0.03(-0.07%) |
Jun 16, 2023 | 42.63 | 42.93 | 42.31 | 42.63 | 2,114,382 | +0.14(+0.34%) |
Jun 15, 2023 | 42.09 | 42.62 | 41.81 | 42.49 | 1,358,992 | +0.71(+1.69%) |
Jun 14, 2023 | 42.05 | 42.43 | 41.51 | 41.78 | 1,640,933 | -0.28(-0.66%) |
Jun 13, 2023 | 42.23 | 42.65 | 41.78 | 42.06 | 1,019,177 | -0.38(-0.90%) |
Jun 12, 2023 | 42.31 | 42.73 | 41.67 | 42.44 | 1,709,319 | +0.12(+0.29%) |
Jun 09, 2023 | 42.62 | 42.70 | 42.01 | 42.31 | 1,724,855 | -0.37(-0.87%) |
Jun 08, 2023 | 42.98 | 43.28 | 42.38 | 42.69 | 1,575,957 | -0.69(-1.59%) |
Jun 07, 2023 | 42.26 | 43.53 | 41.92 | 43.37 | 1,748,800 | +1.34(+3.18%) |
Jun 06, 2023 | 42.81 | 42.81 | 41.96 | 42.04 | 1,631,971 | -0.44(-1.03%) |
Jun 05, 2023 | 42.89 | 43.24 | 42.48 | 42.48 | 716,059 | -0.75(-1.75%) |
Jun 02, 2023 | 42.66 | 43.28 | 42.32 | 43.23 | 883,396 | +0.94(+2.21%) |
Jun 01, 2023 | 42.34 | 42.71 | 42.04 | 42.30 | 990,621 | -0.15(-0.36%) |
May 31, 2023 | 43.19 | 43.55 | 42.35 | 42.45 | 1,725,003 | -0.68(-1.57%) |
May 30, 2023 | 42.83 | 43.56 | 42.83 | 43.13 | 957,481 | +0.32(+0.76%) |
May 26, 2023 | 42.42 | 42.91 | 42.10 | 42.80 | 698,124 | +0.52(+1.22%) |
May 25, 2023 | 42.84 | 42.84 | 42.26 | 42.29 | 1,327,491 | -0.30(-0.70%) |
May 24, 2023 | 43.06 | 43.29 | 42.48 | 42.58 | 1,225,022 | -0.50(-1.15%) |
May 23, 2023 | 42.92 | 43.41 | 42.76 | 43.08 | 1,306,792 | +0.17(+0.40%) |
May 22, 2023 | 42.95 | 43.47 | 42.70 | 42.91 | 1,268,034 | +0.01(+0.02%) |
May 19, 2023 | 43.15 | 43.32 | 42.62 | 42.90 | 736,881 | +0.12(+0.29%) |
May 18, 2023 | 43.30 | 43.43 | 42.57 | 42.77 | 815,123 | -0.59(-1.37%) |
May 17, 2023 | 43.42 | 43.72 | 43.06 | 43.37 | 981,959 | +0.13(+0.31%) |
May 16, 2023 | 43.79 | 43.79 | 43.20 | 43.23 | 1,686,213 | -0.55(-1.27%) |
May 15, 2023 | 44.11 | 44.26 | 43.60 | 43.79 | 1,180,068 | -0.28(-0.63%) |
May 12, 2023 | 43.35 | 44.06 | 43.24 | 44.06 | 1,301,031 | +0.74(+1.70%) |
May 11, 2023 | 43.89 | 44.03 | 43.24 | 43.33 | 1,177,195 | -0.79(-1.80%) |
May 10, 2023 | 44.22 | 44.39 | 43.59 | 44.12 | 1,144,044 | +0.16(+0.37%) |
May 09, 2023 | 44.15 | 44.32 | 43.56 | 43.96 | 2,068,574 | -0.37(-0.84%) |
May 08, 2023 | 43.91 | 44.48 | 43.68 | 44.33 | 1,079,538 | +0.33(+0.76%) |
May 05, 2023 | 43.39 | 44.19 | 43.39 | 44.00 | 1,367,429 | +1.01(+2.36%) |
May 04, 2023 | 42.04 | 43.28 | 42.02 | 42.98 | 1,431,851 | +1.05(+2.51%) |
May 03, 2023 | 42.28 | 42.81 | 41.57 | 41.93 | 1,619,309 | -0.25(-0.59%) |
May 02, 2023 | 42.68 | 42.82 | 41.70 | 42.18 | 1,366,032 | -0.73(-1.69%) |
May 01, 2023 | 43.54 | 43.72 | 42.35 | 42.91 | 1,886,795 | -0.54(-1.25%) |
Apr 28, 2023 | 43.85 | 44.09 | 42.89 | 43.45 | 2,248,509 | +0.14(+0.33%) |
Apr 27, 2023 | 43.06 | 43.42 | 42.72 | 43.31 | 2,495,243 | +0.26(+0.60%) |
Apr 26, 2023 | 43.54 | 43.67 | 42.89 | 43.05 | 1,351,238 | -0.39(-0.90%) |
Apr 25, 2023 | 44.18 | 44.34 | 43.42 | 43.44 | 1,942,598 | -0.83(-1.88%) |
Apr 24, 2023 | 44.14 | 44.31 | 43.61 | 44.27 | 1,434,200 | +0.51(+1.16%) |
Apr 21, 2023 | 43.85 | 44.15 | 43.50 | 43.77 | 1,289,908 | +0.16(+0.37%) |
Apr 20, 2023 | 43.73 | 43.90 | 43.30 | 43.60 | 1,879,635 | -0.53(-1.21%) |
Apr 19, 2023 | 43.91 | 44.39 | 43.75 | 44.14 | 3,231,227 | +0.12(+0.28%) |
Apr 18, 2023 | 44.44 | 45.22 | 43.87 | 44.01 | 2,851,453 | -0.54(-1.22%) |
Apr 17, 2023 | 44.01 | 44.66 | 43.46 | 44.56 | 1,806,130 | +0.55(+1.26%) |
Apr 14, 2023 | 44.87 | 45.70 | 43.80 | 44.01 | 3,136,356 | -0.72(-1.60%) |
Apr 13, 2023 | 45.52 | 45.56 | 44.61 | 44.72 | 2,218,817 | -1.31(-2.84%) |
Apr 12, 2023 | 46.67 | 46.74 | 46.01 | 46.03 | 1,141,720 | -0.28(-0.60%) |
Apr 11, 2023 | 45.88 | 46.54 | 45.74 | 46.31 | 2,908,262 | +0.41(+0.89%) |
Apr 10, 2023 | 45.38 | 45.91 | 45.37 | 45.90 | 1,626,569 | +0.24(+0.52%) |
Apr 06, 2023 | 45.65 | 45.71 | 44.65 | 45.66 | 2,445,458 | +0.25(+0.55%) |
Apr 05, 2023 | 45.59 | 45.81 | 44.91 | 45.41 | 1,599,175 | -0.20(-0.44%) |
Apr 04, 2023 | 45.08 | 45.75 | 45.02 | 45.61 | 2,712,531 | +0.27(+0.59%) |