Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 44.17 | 44.32 | 43.63 | 43.78 | 12,180,826 | +0.35(+0.80%) |
Jun 29, 2023 | 43.83 | 44.14 | 43.25 | 43.43 | 11,142,283 | -0.39(-0.88%) |
Jun 28, 2023 | 42.90 | 44.13 | 42.70 | 43.82 | 12,918,769 | +0.85(+1.99%) |
Jun 27, 2023 | 41.95 | 43.11 | 41.71 | 42.96 | 17,084,796 | +1.41(+3.39%) |
Jun 26, 2023 | 41.51 | 42.54 | 41.42 | 41.55 | 9,635,436 | -0.24(-0.57%) |
Jun 23, 2023 | 41.58 | 42.08 | 41.16 | 41.79 | 13,881,397 | -0.53(-1.24%) |
Jun 22, 2023 | 41.94 | 42.45 | 41.60 | 42.32 | 11,008,087 | +0.01(+0.02%) |
Jun 21, 2023 | 43.93 | 43.96 | 42.13 | 42.31 | 16,518,227 | -1.59(-3.61%) |
Jun 20, 2023 | 43.65 | 44.34 | 43.05 | 43.89 | 10,921,450 | -0.05(-0.11%) |
Jun 16, 2023 | 44.58 | 44.63 | 43.72 | 43.94 | 13,084,062 | -0.23(-0.52%) |
Jun 15, 2023 | 43.17 | 44.33 | 44.17 | 16,914,908 | +6.66(+17.77%) | |
May 08, 2023 | 37.13 | 37.57 | 36.66 | 37.51 | 14,622,409 | +0.43(+1.15%) |
May 05, 2023 | 36.23 | 37.19 | 36.10 | 37.08 | 18,191,714 | +1.64(+4.62%) |
May 04, 2023 | 34.81 | 35.60 | 34.68 | 35.44 | 16,103,452 | +0.97(+2.82%) |
May 03, 2023 | 34.68 | 35.49 | 34.43 | 34.47 | 22,643,488 | -0.14(-0.40%) |
May 02, 2023 | 35.27 | 35.42 | 34.55 | 34.61 | 15,905,473 | -0.83(-2.35%) |
May 01, 2023 | 35.46 | 35.78 | 35.11 | 35.44 | 13,767,168 | -0.18(-0.50%) |
Apr 28, 2023 | 35.23 | 35.85 | 34.68 | 35.62 | 13,163,995 | +0.22(+0.62%) |
Apr 27, 2023 | 35.22 | 35.74 | 34.95 | 35.41 | 13,282,680 | +0.48(+1.36%) |
Apr 26, 2023 | 36.15 | 36.19 | 34.80 | 34.93 | 16,953,956 | -0.68(-1.92%) |
Apr 25, 2023 | 36.61 | 36.68 | 35.61 | 35.61 | 15,240,436 | -1.20(-3.26%) |
Apr 24, 2023 | 37.27 | 37.59 | 36.27 | 36.81 | 13,836,964 | -0.51(-1.36%) |
Apr 21, 2023 | 37.17 | 37.44 | 36.86 | 37.32 | 14,830,281 | +0.24(+0.64%) |
Apr 20, 2023 | 37.70 | 38.11 | 37.03 | 37.08 | 18,530,742 | -1.46(-3.78%) |
Apr 19, 2023 | 37.94 | 38.85 | 37.62 | 38.54 | 13,438,857 | -0.03(-0.08%) |
Apr 18, 2023 | 39.10 | 39.16 | 38.36 | 38.57 | 12,468,337 | -0.08(-0.21%) |
Apr 17, 2023 | 38.10 | 38.76 | 37.90 | 38.65 | 11,456,470 | +0.18(+0.46%) |
Apr 14, 2023 | 38.68 | 39.09 | 38.00 | 38.47 | 14,302,362 | -0.37(-0.94%) |
Apr 13, 2023 | 37.83 | 39.19 | 37.76 | 38.84 | 19,762,366 | +1.50(+4.01%) |
Apr 12, 2023 | 39.29 | 39.51 | 37.30 | 37.34 | 21,504,080 | -1.11(-2.89%) |
Apr 11, 2023 | 38.40 | 38.74 | 38.04 | 38.45 | 14,279,127 | +0.24(+0.62%) |
Apr 10, 2023 | 37.60 | 38.21 | 37.24 | 38.21 | 15,125,726 | -0.04(-0.10%) |
Apr 06, 2023 | 37.38 | 38.35 | 36.87 | 38.25 | 17,146,828 | +0.59(+1.58%) |
Apr 05, 2023 | 38.74 | 38.78 | 37.28 | 37.66 | 19,097,572 | -1.39(-3.56%) |
Apr 04, 2023 | 39.53 | 39.66 | 38.62 | 39.04 | 15,276,685 | -0.21(-0.53%) |