Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 46.75 | 46.75 | 45.88 | 46.35 | 3,305,988 | +0.10(+0.21%) |
Jun 29, 2023 | 44.94 | 46.26 | 44.86 | 46.25 | 2,483,388 | +1.01(+2.23%) |
Jun 28, 2023 | 45.38 | 45.44 | 44.89 | 45.24 | 1,831,112 | -0.37(-0.81%) |
Jun 27, 2023 | 44.87 | 45.83 | 44.46 | 45.61 | 3,107,353 | +1.06(+2.38%) |
Jun 26, 2023 | 43.46 | 44.58 | 43.24 | 44.55 | 2,039,808 | +1.36(+3.15%) |
Jun 23, 2023 | 43.61 | 43.96 | 43.07 | 43.20 | 3,690,157 | -0.02(-0.05%) |
Jun 22, 2023 | 43.81 | 43.92 | 42.75 | 43.21 | 1,897,889 | -0.46(-1.05%) |
Jun 21, 2023 | 43.87 | 43.87 | 43.28 | 43.67 | 2,251,463 | -0.45(-1.01%) |
Jun 20, 2023 | 44.51 | 44.76 | 43.79 | 44.12 | 1,644,103 | -0.64(-1.43%) |
Jun 16, 2023 | 44.99 | 45.65 | 44.65 | 44.76 | 3,094,980 | -0.05(-0.11%) |
Jun 15, 2023 | 44.99 | 44.99 | 44.28 | 44.81 | 2,448,321 | -1.27(-2.76%) |
May 08, 2023 | 45.98 | 46.46 | 45.91 | 46.08 | 2,563,788 | -0.40(-0.86%) |
May 05, 2023 | 46.61 | 46.77 | 45.90 | 46.48 | 1,958,271 | +0.08(+0.17%) |
May 04, 2023 | 46.21 | 46.75 | 45.47 | 46.40 | 1,577,927 | +0.17(+0.38%) |
May 03, 2023 | 46.08 | 47.11 | 45.76 | 46.23 | 2,019,459 | +0.40(+0.87%) |
May 02, 2023 | 46.10 | 46.25 | 45.15 | 45.83 | 2,073,721 | -0.48(-1.03%) |
May 01, 2023 | 46.40 | 46.84 | 46.08 | 46.30 | 2,270,485 | -0.37(-0.79%) |
Apr 28, 2023 | 46.02 | 46.83 | 45.91 | 46.67 | 2,237,227 | +0.88(+1.93%) |
Apr 27, 2023 | 44.59 | 45.90 | 44.59 | 45.79 | 2,081,231 | +1.28(+2.88%) |
Apr 26, 2023 | 45.02 | 45.49 | 44.44 | 44.51 | 2,135,279 | -0.52(-1.16%) |
Apr 25, 2023 | 44.05 | 45.29 | 43.96 | 45.03 | 2,266,835 | +0.76(+1.71%) |
Apr 24, 2023 | 44.08 | 44.30 | 43.70 | 44.27 | 2,907,722 | +0.39(+0.89%) |
Apr 21, 2023 | 43.51 | 44.08 | 43.12 | 43.88 | 2,093,211 | +0.58(+1.35%) |
Apr 20, 2023 | 43.47 | 43.56 | 43.15 | 43.30 | 1,085,433 | -0.15(-0.34%) |
Apr 19, 2023 | 42.70 | 43.65 | 42.60 | 43.45 | 1,150,686 | +0.41(+0.95%) |
Apr 18, 2023 | 43.01 | 43.22 | 42.63 | 43.04 | 1,918,481 | -0.10(-0.23%) |
Apr 17, 2023 | 42.38 | 43.18 | 42.24 | 43.14 | 1,835,613 | +0.89(+2.12%) |
Apr 14, 2023 | 42.78 | 43.03 | 42.06 | 42.24 | 1,761,299 | -0.24(-0.57%) |
Apr 13, 2023 | 42.93 | 43.13 | 42.04 | 42.49 | 2,232,382 | -0.53(-1.24%) |
Apr 12, 2023 | 43.45 | 43.64 | 42.92 | 43.02 | 2,058,673 | -0.05(-0.11%) |
Apr 11, 2023 | 42.83 | 43.82 | 42.64 | 43.07 | 2,765,846 | +0.45(+1.05%) |
Apr 10, 2023 | 41.29 | 42.62 | 41.15 | 42.62 | 2,815,061 | +1.21(+2.93%) |
Apr 06, 2023 | 41.05 | 41.45 | 40.68 | 41.41 | 1,826,940 | +0.64(+1.57%) |
Apr 05, 2023 | 41.02 | 41.22 | 40.56 | 40.77 | 2,842,307 | -0.28(-0.69%) |
Apr 04, 2023 | 41.71 | 41.72 | 40.65 | 41.05 | 3,673,060 | -0.39(-0.94%) |