Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 44.10 | 44.76 | 43.95 | 44.57 | 4,360,210 | +0.84(+1.92%) |
Jun 29, 2023 | 43.67 | 43.96 | 43.01 | 43.73 | 4,870,521 | -0.37(-0.84%) |
Jun 28, 2023 | 44.40 | 44.40 | 43.86 | 44.10 | 3,384,999 | -0.31(-0.70%) |
Jun 27, 2023 | 43.72 | 44.59 | 43.27 | 44.41 | 4,770,281 | +0.67(+1.54%) |
Jun 26, 2023 | 43.92 | 44.04 | 42.91 | 43.74 | 4,045,422 | -0.32(-0.73%) |
Jun 23, 2023 | 44.03 | 44.34 | 43.83 | 44.06 | 12,332,012 | -0.21(-0.46%) |
Jun 22, 2023 | 44.08 | 44.52 | 43.83 | 44.27 | 4,720,446 | +0.40(+0.91%) |
Jun 21, 2023 | 43.85 | 43.92 | 43.04 | 43.87 | 3,498,003 | -0.10(-0.22%) |
Jun 20, 2023 | 43.75 | 44.61 | 43.49 | 43.97 | 5,723,821 | -0.41(-0.93%) |
Jun 16, 2023 | 44.19 | 44.54 | 43.82 | 44.38 | 8,094,052 | +0.88(+2.02%) |
Jun 15, 2023 | 42.44 | 43.62 | 43.50 | 4,450,419 | -0.84(-1.90%) | |
May 08, 2023 | 45.20 | 45.94 | 43.57 | 44.34 | 7,870,061 | -0.43(-0.96%) |
May 05, 2023 | 44.27 | 44.88 | 44.05 | 44.76 | 3,384,799 | +0.74(+1.68%) |
May 04, 2023 | 44.84 | 45.07 | 43.96 | 44.03 | 4,279,314 | -1.18(-2.60%) |
May 03, 2023 | 45.84 | 46.21 | 45.17 | 45.20 | 3,627,453 | -0.50(-1.08%) |
May 02, 2023 | 45.87 | 46.24 | 45.52 | 45.70 | 4,351,185 | -0.36(-0.78%) |
May 01, 2023 | 46.26 | 46.88 | 45.98 | 46.06 | 3,837,099 | -0.29(-0.63%) |
Apr 28, 2023 | 45.63 | 46.54 | 45.38 | 46.35 | 6,190,719 | +0.86(+1.88%) |
Apr 27, 2023 | 45.69 | 46.63 | 43.80 | 45.49 | 11,197,726 | +0.70(+1.56%) |
Apr 26, 2023 | 43.57 | 45.29 | 43.48 | 44.79 | 6,847,452 | +0.62(+1.41%) |
Apr 25, 2023 | 43.83 | 44.73 | 43.81 | 44.17 | 6,624,541 | +0.04(+0.09%) |
Apr 24, 2023 | 44.23 | 44.70 | 44.06 | 44.13 | 8,082,145 | +0.11(+0.24%) |
Apr 21, 2023 | 42.27 | 44.18 | 42.27 | 44.03 | 11,718,939 | +1.98(+4.72%) |
Apr 20, 2023 | 42.25 | 42.37 | 41.93 | 42.04 | 3,647,835 | -0.36(-0.85%) |
Apr 19, 2023 | 41.76 | 42.54 | 41.72 | 42.40 | 6,321,434 | +0.78(+1.87%) |
Apr 18, 2023 | 41.81 | 41.86 | 41.52 | 41.62 | 3,741,437 | -0.15(-0.35%) |
Apr 17, 2023 | 41.99 | 42.09 | 41.68 | 41.77 | 5,178,455 | -0.08(-0.19%) |
Apr 14, 2023 | 41.95 | 42.13 | 41.66 | 41.85 | 3,632,816 | -0.13(-0.30%) |
Apr 13, 2023 | 41.58 | 42.33 | 41.58 | 41.97 | 9,117,546 | +0.50(+1.20%) |
Apr 12, 2023 | 41.89 | 42.22 | 41.17 | 41.48 | 6,435,439 | -0.21(-0.51%) |
Apr 11, 2023 | 41.26 | 42.01 | 41.21 | 41.69 | 4,836,083 | +0.70(+1.71%) |
Apr 10, 2023 | 40.83 | 41.11 | 40.45 | 40.99 | 7,480,292 | -0.13(-0.31%) |
Apr 06, 2023 | 41.27 | 41.52 | 40.69 | 41.12 | 4,519,991 | +0.04(+0.09%) |
Apr 05, 2023 | 39.55 | 41.28 | 39.48 | 41.08 | 11,849,546 | +1.71(+4.35%) |
Apr 04, 2023 | 38.85 | 39.55 | 38.56 | 39.37 | 8,910,035 | +0.51(+1.30%) |