Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 48.04 | 48.74 | 47.72 | 48.16 | 13,687,684 | +0.64(+1.34%) |
Jun 29, 2023 | 47.91 | 47.95 | 46.73 | 47.52 | 10,714,449 | -0.12(-0.25%) |
Jun 28, 2023 | 47.12 | 47.92 | 46.40 | 47.64 | 9,387,466 | +0.44(+0.93%) |
Jun 27, 2023 | 46.96 | 47.53 | 46.34 | 47.20 | 13,460,850 | +0.76(+1.65%) |
Jun 26, 2023 | 45.76 | 46.80 | 45.60 | 46.43 | 6,326,187 | +0.75(+1.65%) |
Jun 23, 2023 | 45.24 | 45.69 | 44.86 | 45.68 | 9,490,215 | -0.25(-0.53%) |
Jun 22, 2023 | 46.57 | 46.70 | 45.88 | 45.92 | 8,703,408 | -0.90(-1.93%) |
Jun 21, 2023 | 46.23 | 47.46 | 45.90 | 46.83 | 6,859,593 | +0.49(+1.06%) |
Jun 20, 2023 | 46.01 | 46.43 | 45.56 | 46.34 | 7,962,337 | -0.51(-1.09%) |
Jun 16, 2023 | 47.17 | 47.45 | 46.79 | 46.85 | 15,034,858 | -0.12(-0.25%) |
Jun 15, 2023 | 46.84 | 47.39 | 46.80 | 46.96 | 6,497,495 | +1.51(+3.32%) |
May 08, 2023 | 45.51 | 45.67 | 44.90 | 45.45 | 9,087,285 | +0.84(+1.88%) |
May 05, 2023 | 45.39 | 45.52 | 44.45 | 44.61 | 10,152,547 | +0.66(+1.51%) |
May 04, 2023 | 44.31 | 44.85 | 43.49 | 43.95 | 10,341,410 | -0.20(-0.44%) |
May 03, 2023 | 44.34 | 44.93 | 43.96 | 44.15 | 9,443,903 | -0.89(-1.97%) |
May 02, 2023 | 47.16 | 47.35 | 44.79 | 45.03 | 12,259,515 | -2.90(-6.04%) |
May 01, 2023 | 47.63 | 48.35 | 47.26 | 47.93 | 5,181,938 | -0.20(-0.41%) |
Apr 28, 2023 | 46.74 | 48.40 | 46.22 | 48.13 | 8,867,273 | +1.36(+2.90%) |
Apr 27, 2023 | 46.21 | 47.09 | 45.81 | 46.77 | 9,466,259 | +0.18(+0.38%) |
Apr 26, 2023 | 47.64 | 47.95 | 46.26 | 46.59 | 9,545,961 | -1.15(-2.41%) |
Apr 25, 2023 | 48.17 | 48.41 | 46.79 | 47.75 | 9,549,217 | -1.23(-2.51%) |
Apr 24, 2023 | 48.28 | 49.72 | 48.14 | 48.97 | 10,557,424 | +0.41(+0.84%) |
Apr 21, 2023 | 50.46 | 50.47 | 47.87 | 48.56 | 16,177,379 | -2.12(-4.18%) |
Apr 20, 2023 | 50.66 | 50.92 | 50.13 | 50.68 | 8,340,436 | -0.64(-1.25%) |
Apr 19, 2023 | 50.63 | 51.45 | 50.38 | 51.32 | 7,987,673 | +0.45(+0.88%) |
Apr 18, 2023 | 50.44 | 51.40 | 50.23 | 50.88 | 5,691,273 | +0.11(+0.21%) |
Apr 17, 2023 | 51.00 | 51.44 | 50.13 | 50.77 | 7,561,307 | -0.41(-0.80%) |
Apr 14, 2023 | 51.10 | 51.83 | 50.60 | 51.18 | 8,241,462 | +0.58(+1.14%) |
Apr 13, 2023 | 50.65 | 51.00 | 50.47 | 50.60 | 6,709,231 | -0.09(-0.17%) |
Apr 12, 2023 | 50.05 | 50.92 | 49.50 | 50.69 | 8,609,207 | +0.82(+1.64%) |
Apr 11, 2023 | 49.08 | 50.12 | 48.71 | 49.87 | 8,285,943 | +1.07(+2.20%) |
Apr 10, 2023 | 48.57 | 49.70 | 48.49 | 48.80 | 5,412,658 | +0.41(+0.85%) |
Apr 06, 2023 | 49.42 | 49.58 | 48.27 | 48.39 | 6,905,431 | -1.05(-2.13%) |
Apr 05, 2023 | 49.33 | 49.89 | 48.67 | 49.44 | 9,332,903 | +0.23(+0.48%) |
Apr 04, 2023 | 51.06 | 51.23 | 48.72 | 49.21 | 9,616,263 | -1.82(-3.57%) |