Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 45.49 | 46.26 | 45.47 | 46.12 | 5,365,167 | +0.67(+1.47%) |
Jun 29, 2023 | 46.32 | 46.35 | 45.42 | 45.45 | 4,849,470 | -0.83(-1.80%) |
Jun 28, 2023 | 45.73 | 46.29 | 45.45 | 46.29 | 4,289,359 | +0.39(+0.86%) |
Jun 27, 2023 | 45.71 | 46.16 | 45.64 | 45.89 | 4,018,782 | +0.12(+0.26%) |
Jun 26, 2023 | 45.53 | 45.79 | 45.20 | 45.78 | 3,618,450 | +0.50(+1.11%) |
Jun 23, 2023 | 45.40 | 46.10 | 45.23 | 45.28 | 5,259,421 | +0.07(+0.15%) |
Jun 22, 2023 | 44.73 | 45.22 | 44.46 | 45.21 | 4,137,518 | +0.38(+0.85%) |
Jun 21, 2023 | 44.90 | 45.34 | 44.65 | 44.82 | 5,546,746 | -0.15(-0.33%) |
Jun 20, 2023 | 45.35 | 45.75 | 44.93 | 44.97 | 5,791,333 | -0.33(-0.74%) |
Jun 16, 2023 | 45.08 | 45.47 | 44.64 | 45.31 | 10,780,358 | +0.23(+0.50%) |
Jun 15, 2023 | 43.57 | 45.20 | 42.74 | 45.08 | 18,467,416 | -1.25(-2.69%) |
Jun 14, 2023 | 46.09 | 46.62 | 45.84 | 46.33 | 6,667,090 | +0.34(+0.75%) |
Jun 13, 2023 | 45.65 | 46.09 | 45.41 | 45.98 | 5,235,420 | +0.47(+1.03%) |
Jun 12, 2023 | 45.38 | 45.52 | 44.98 | 45.51 | 4,180,270 | +0.21(+0.45%) |
Jun 09, 2023 | 44.87 | 45.73 | 44.83 | 45.31 | 3,864,521 | +0.40(+0.90%) |
Jun 08, 2023 | 44.52 | 45.02 | 44.44 | 44.90 | 4,269,013 | +0.29(+0.66%) |
Jun 07, 2023 | 44.99 | 45.08 | 44.34 | 44.61 | 8,100,484 | -0.60(-1.32%) |
Jun 06, 2023 | 45.26 | 45.28 | 44.66 | 45.21 | 4,358,366 | -0.08(-0.17%) |
Jun 05, 2023 | 45.15 | 45.58 | 45.07 | 45.29 | 4,726,087 | +0.23(+0.50%) |
Jun 02, 2023 | 43.76 | 45.06 | 43.70 | 45.06 | 6,337,766 | +1.24(+2.82%) |
Jun 01, 2023 | 44.33 | 44.56 | 43.60 | 43.82 | 8,868,075 | -0.66(-1.48%) |
May 31, 2023 | 45.12 | 45.29 | 44.39 | 44.48 | 14,063,597 | -0.62(-1.37%) |
May 30, 2023 | 46.41 | 46.41 | 45.02 | 45.10 | 6,675,670 | -1.32(-2.85%) |
May 26, 2023 | 47.59 | 47.87 | 46.38 | 46.42 | 8,171,114 | -1.56(-3.25%) |
May 25, 2023 | 48.37 | 48.68 | 47.96 | 47.98 | 12,272,842 | -0.65(-1.33%) |
May 24, 2023 | 48.46 | 49.15 | 48.28 | 48.63 | 5,954,099 | +0.45(+0.94%) |
May 23, 2023 | 48.82 | 49.02 | 48.17 | 48.18 | 5,079,496 | -0.86(-1.76%) |
May 22, 2023 | 48.78 | 49.42 | 48.56 | 49.04 | 4,879,002 | +0.33(+0.68%) |
May 19, 2023 | 48.52 | 48.76 | 48.33 | 48.71 | 4,595,132 | +0.30(+0.63%) |
May 18, 2023 | 48.31 | 48.45 | 47.86 | 48.41 | 4,618,665 | +0.08(+0.16%) |
May 17, 2023 | 48.16 | 48.42 | 47.76 | 48.33 | 4,517,155 | +0.31(+0.65%) |
May 16, 2023 | 48.15 | 48.57 | 47.78 | 48.01 | 4,580,800 | -0.14(-0.29%) |
May 15, 2023 | 48.50 | 48.50 | 47.78 | 48.15 | 5,018,582 | -0.11(-0.22%) |
May 12, 2023 | 48.05 | 48.52 | 48.04 | 48.26 | 4,152,464 | +0.27(+0.57%) |
May 11, 2023 | 48.10 | 48.12 | 47.58 | 47.98 | 3,835,575 | +0.04(+0.08%) |
May 10, 2023 | 48.14 | 48.17 | 47.33 | 47.95 | 5,245,027 | -0.04(-0.08%) |
May 09, 2023 | 47.82 | 48.27 | 47.75 | 47.98 | 3,936,159 | +0.01(+0.02%) |
May 08, 2023 | 48.00 | 48.36 | 47.82 | 47.97 | 3,383,955 | -0.08(-0.16%) |
May 05, 2023 | 47.27 | 48.09 | 47.18 | 48.05 | 3,862,750 | +0.93(+1.97%) |
May 04, 2023 | 47.89 | 47.89 | 47.10 | 47.13 | 3,485,808 | -0.64(-1.35%) |
May 03, 2023 | 48.27 | 48.40 | 47.74 | 47.77 | 4,773,602 | -0.49(-1.01%) |
May 02, 2023 | 48.52 | 48.79 | 47.59 | 48.26 | 4,303,897 | +0.16(+0.32%) |
May 01, 2023 | 47.71 | 48.20 | 47.27 | 48.10 | 4,593,509 | +0.63(+1.34%) |
Apr 28, 2023 | 47.25 | 47.80 | 47.19 | 47.47 | 5,094,689 | +0.28(+0.60%) |
Apr 27, 2023 | 46.82 | 47.21 | 46.68 | 47.18 | 2,543,480 | +0.51(+1.09%) |
Apr 26, 2023 | 46.43 | 46.90 | 46.35 | 46.68 | 3,073,695 | -0.15(-0.31%) |
Apr 25, 2023 | 47.03 | 47.42 | 46.78 | 46.82 | 3,945,407 | -0.26(-0.56%) |
Apr 24, 2023 | 46.69 | 47.13 | 46.62 | 47.09 | 4,746,045 | +0.31(+0.67%) |
Apr 21, 2023 | 46.90 | 47.19 | 46.64 | 46.77 | 3,868,842 | +0.12(+0.25%) |
Apr 20, 2023 | 46.39 | 46.68 | 46.10 | 46.66 | 4,013,754 | +0.34(+0.74%) |
Apr 19, 2023 | 46.68 | 46.84 | 46.24 | 46.31 | 4,677,904 | -0.39(-0.84%) |
Apr 18, 2023 | 46.58 | 46.87 | 46.26 | 46.71 | 5,238,770 | +0.04(+0.08%) |
Apr 17, 2023 | 45.78 | 46.68 | 45.68 | 46.67 | 5,995,591 | +1.13(+2.49%) |
Apr 14, 2023 | 45.87 | 46.30 | 45.27 | 45.53 | 4,004,211 | -0.39(-0.85%) |
Apr 13, 2023 | 46.18 | 46.31 | 45.54 | 45.92 | 5,638,157 | -0.26(-0.57%) |
Apr 12, 2023 | 46.47 | 46.76 | 45.90 | 46.19 | 7,390,997 | -0.62(-1.33%) |
Apr 11, 2023 | 47.64 | 47.64 | 46.69 | 46.81 | 6,875,199 | -0.92(-1.92%) |
Apr 10, 2023 | 47.16 | 47.74 | 47.14 | 47.73 | 4,629,287 | +0.37(+0.78%) |
Apr 06, 2023 | 46.89 | 47.41 | 46.77 | 47.36 | 4,501,492 | +0.45(+0.96%) |
Apr 05, 2023 | 48.31 | 48.41 | 46.46 | 46.91 | 7,652,429 | -1.37(-2.83%) |
Apr 04, 2023 | 48.61 | 48.77 | 48.11 | 48.28 | 4,024,848 | -0.47(-0.96%) |