Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 43.32 | 44.27 | 43.03 | 43.92 | 4,729,458 | +0.91(+2.12%) |
Jun 29, 2023 | 42.60 | 43.19 | 42.46 | 43.01 | 2,288,789 | +0.65(+1.53%) |
Jun 28, 2023 | 42.28 | 42.69 | 42.20 | 42.36 | 2,667,064 | -0.08(-0.19%) |
Jun 27, 2023 | 42.07 | 42.64 | 41.66 | 42.44 | 2,079,986 | +0.69(+1.65%) |
Jun 26, 2023 | 41.16 | 42.09 | 41.13 | 41.75 | 2,294,366 | +0.37(+0.89%) |
Jun 23, 2023 | 41.74 | 41.77 | 41.09 | 41.38 | 5,176,336 | -1.12(-2.64%) |
Jun 22, 2023 | 42.73 | 43.12 | 42.28 | 42.50 | 3,081,071 | -0.43(-1.00%) |
Jun 21, 2023 | 42.99 | 43.38 | 42.63 | 42.93 | 3,070,389 | -0.13(-0.30%) |
Jun 20, 2023 | 42.47 | 43.21 | 42.24 | 43.06 | 3,739,703 | +0.42(+0.98%) |
Jun 16, 2023 | 43.68 | 43.75 | 42.42 | 42.64 | 7,930,084 | -1.08(-2.47%) |
Jun 15, 2023 | 43.75 | 43.98 | 43.48 | 43.72 | 3,465,877 | +0.28(+0.64%) |
May 08, 2023 | 43.32 | 43.54 | 42.95 | 43.44 | 3,913,283 | +0.30(+0.70%) |
May 05, 2023 | 43.28 | 43.52 | 42.93 | 43.14 | 5,286,978 | +0.33(+0.77%) |
May 04, 2023 | 43.53 | 43.85 | 42.70 | 42.81 | 6,085,801 | -0.93(-2.13%) |
May 03, 2023 | 46.08 | 46.08 | 43.68 | 43.74 | 6,176,440 | -2.21(-4.81%) |
May 02, 2023 | 45.82 | 46.00 | 44.24 | 45.95 | 7,856,571 | -0.09(-0.20%) |
May 01, 2023 | 45.39 | 46.37 | 45.25 | 46.04 | 7,909,782 | +1.12(+2.49%) |
Apr 28, 2023 | 43.02 | 45.06 | 42.97 | 44.92 | 4,900,232 | +1.53(+3.53%) |
Apr 27, 2023 | 42.70 | 43.53 | 42.51 | 43.39 | 4,195,526 | +1.02(+2.41%) |
Apr 26, 2023 | 43.59 | 44.03 | 42.23 | 42.37 | 4,410,528 | -1.07(-2.46%) |
Apr 25, 2023 | 44.56 | 44.60 | 43.38 | 43.44 | 4,636,749 | -1.31(-2.93%) |
Apr 24, 2023 | 44.84 | 45.16 | 44.41 | 44.75 | 2,683,739 | -0.13(-0.29%) |
Apr 21, 2023 | 44.72 | 45.09 | 44.46 | 44.88 | 2,624,570 | +0.28(+0.63%) |
Apr 20, 2023 | 45.41 | 45.77 | 44.41 | 44.60 | 5,283,214 | -0.04(-0.09%) |
Apr 19, 2023 | 44.28 | 45.01 | 44.19 | 44.64 | 3,102,469 | +0.05(+0.11%) |
Apr 18, 2023 | 44.44 | 44.92 | 44.23 | 44.59 | 4,493,866 | +0.71(+1.62%) |
Apr 17, 2023 | 43.79 | 44.27 | 43.59 | 43.88 | 2,609,009 | +0.33(+0.76%) |
Apr 14, 2023 | 43.60 | 44.08 | 43.09 | 43.55 | 4,923,785 | -0.05(-0.11%) |
Apr 13, 2023 | 43.56 | 43.95 | 43.29 | 43.60 | 3,473,780 | +0.62(+1.44%) |
Apr 12, 2023 | 44.30 | 44.66 | 42.80 | 42.98 | 4,192,444 | -0.38(-0.88%) |
Apr 11, 2023 | 43.31 | 43.78 | 42.98 | 43.36 | 3,368,599 | +0.18(+0.42%) |
Apr 10, 2023 | 42.74 | 43.55 | 42.74 | 43.18 | 4,817,624 | +0.20(+0.47%) |
Apr 06, 2023 | 43.32 | 43.43 | 42.58 | 42.98 | 3,726,986 | -0.20(-0.46%) |
Apr 05, 2023 | 43.78 | 43.94 | 42.85 | 43.18 | 3,221,358 | -0.85(-1.93%) |
Apr 04, 2023 | 44.54 | 44.63 | 43.02 | 44.03 | 3,211,415 | -0.22(-0.50%) |