Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 42.40 | 42.94 | 42.04 | 42.65 | 2,870,532 | +0.63(+1.49%) |
Jun 29, 2023 | 41.64 | 42.14 | 41.52 | 42.02 | 3,192,393 | +0.42(+1.01%) |
Jun 28, 2023 | 40.45 | 41.65 | 40.26 | 41.60 | 3,668,620 | +1.19(+2.93%) |
Jun 27, 2023 | 39.64 | 40.43 | 39.34 | 40.41 | 2,299,807 | +0.97(+2.45%) |
Jun 26, 2023 | 39.60 | 39.87 | 39.38 | 39.45 | 2,179,269 | +0.01(+0.02%) |
Jun 23, 2023 | 39.43 | 39.68 | 38.88 | 39.44 | 2,999,785 | -0.59(-1.48%) |
Jun 22, 2023 | 40.16 | 40.56 | 39.91 | 40.03 | 3,371,115 | -0.35(-0.86%) |
Jun 21, 2023 | 40.41 | 41.00 | 40.05 | 40.38 | 2,453,357 | -0.07(-0.17%) |
Jun 20, 2023 | 41.89 | 42.02 | 40.14 | 40.45 | 4,172,705 | -1.93(-4.55%) |
Jun 16, 2023 | 42.39 | 42.50 | 41.72 | 42.38 | 5,430,554 | +0.28(+0.66%) |
Jun 15, 2023 | 41.50 | 42.19 | 41.37 | 42.10 | 2,602,249 | +2.98(+7.62%) |
May 08, 2023 | 38.97 | 39.16 | 38.58 | 39.12 | 2,418,831 | +0.36(+0.94%) |
May 05, 2023 | 37.91 | 39.19 | 37.73 | 38.75 | 4,310,779 | +1.57(+4.23%) |
May 04, 2023 | 38.68 | 38.85 | 36.51 | 37.18 | 8,529,386 | -3.18(-7.88%) |
May 03, 2023 | 40.88 | 41.37 | 40.35 | 40.36 | 2,923,572 | -0.73(-1.78%) |
May 02, 2023 | 41.30 | 41.30 | 40.30 | 41.09 | 2,607,959 | -0.44(-1.07%) |
May 01, 2023 | 41.96 | 42.49 | 41.51 | 41.53 | 1,894,963 | -0.28(-0.66%) |
Apr 28, 2023 | 41.21 | 41.95 | 41.10 | 41.81 | 1,880,279 | +0.43(+1.03%) |
Apr 27, 2023 | 41.85 | 41.90 | 40.54 | 41.38 | 2,470,788 | -0.48(-1.14%) |
Apr 26, 2023 | 41.83 | 42.27 | 41.79 | 41.86 | 2,287,556 | -0.14(-0.33%) |
Apr 25, 2023 | 42.49 | 42.49 | 41.91 | 42.00 | 2,734,932 | -0.70(-1.65%) |
Apr 24, 2023 | 42.56 | 42.96 | 42.55 | 42.70 | 1,650,210 | +0.16(+0.37%) |
Apr 21, 2023 | 42.28 | 42.56 | 41.99 | 42.55 | 1,963,653 | +0.10(+0.23%) |
Apr 20, 2023 | 41.38 | 42.56 | 41.19 | 42.45 | 2,669,607 | +0.05(+0.12%) |
Apr 19, 2023 | 41.91 | 42.43 | 41.82 | 42.40 | 1,619,605 | +0.29(+0.68%) |
Apr 18, 2023 | 42.32 | 42.51 | 42.01 | 42.11 | 1,814,588 | +0.09(+0.21%) |
Apr 17, 2023 | 42.18 | 42.33 | 41.49 | 42.03 | 1,371,369 | -0.30(-0.72%) |
Apr 14, 2023 | 42.03 | 42.84 | 42.01 | 42.33 | 2,290,259 | +0.53(+1.27%) |
Apr 13, 2023 | 41.92 | 42.14 | 41.60 | 41.80 | 2,056,450 | +0.04(+0.10%) |
Apr 12, 2023 | 41.86 | 42.25 | 41.66 | 41.76 | 2,120,224 | +0.32(+0.78%) |
Apr 11, 2023 | 41.08 | 41.77 | 40.75 | 41.43 | 2,454,995 | +0.68(+1.66%) |
Apr 10, 2023 | 39.94 | 40.77 | 39.80 | 40.76 | 1,596,307 | +0.75(+1.87%) |
Apr 06, 2023 | 40.26 | 40.31 | 39.77 | 40.01 | 2,349,784 | -0.30(-0.73%) |
Apr 05, 2023 | 40.96 | 40.96 | 40.05 | 40.31 | 2,346,147 | -0.89(-2.17%) |
Apr 04, 2023 | 42.29 | 42.49 | 41.00 | 41.20 | 2,810,669 | -1.10(-2.61%) |