Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 42.26 | 42.74 | 42.21 | 42.49 | 1,821,180 | +0.29(+0.69%) |
Jun 29, 2023 | 42.41 | 42.43 | 42.00 | 42.20 | 2,460,953 | -0.55(-1.29%) |
Jun 28, 2023 | 42.83 | 44.71 | 42.43 | 42.75 | 2,986,935 | -0.82(-1.88%) |
Jun 27, 2023 | 43.37 | 43.67 | 43.19 | 43.57 | 3,410,953 | +1.16(+2.74%) |
Jun 26, 2023 | 42.38 | 42.74 | 42.34 | 42.41 | 1,458,324 | -0.03(-0.07%) |
Jun 23, 2023 | 42.82 | 42.82 | 42.30 | 42.44 | 2,462,295 | -0.90(-2.08%) |
Jun 22, 2023 | 43.16 | 43.40 | 42.96 | 43.34 | 2,036,350 | -0.07(-0.16%) |
Jun 21, 2023 | 43.37 | 43.62 | 43.13 | 43.41 | 2,617,545 | -0.28(-0.64%) |
Jun 20, 2023 | 44.35 | 44.50 | 43.66 | 43.69 | 2,577,347 | -2.12(-4.63%) |
Jun 16, 2023 | 46.26 | 46.46 | 45.48 | 45.81 | 3,526,433 | +0.17(+0.37%) |
Jun 15, 2023 | 45.45 | 45.68 | 43.97 | 45.64 | 4,552,656 | +0.51(+1.13%) |
Jun 14, 2023 | 44.25 | 45.23 | 44.23 | 45.13 | 4,567,044 | +1.16(+2.64%) |
Jun 13, 2023 | 43.90 | 44.33 | 43.82 | 43.97 | 3,812,101 | +1.04(+2.42%) |
Jun 12, 2023 | 43.00 | 43.15 | 42.83 | 42.93 | 2,293,971 | +0.30(+0.70%) |
Jun 09, 2023 | 42.93 | 43.03 | 42.58 | 42.63 | 2,234,165 | -0.17(-0.40%) |
Jun 08, 2023 | 42.62 | 43.04 | 42.53 | 42.80 | 2,503,333 | +0.36(+0.85%) |
Jun 07, 2023 | 42.89 | 43.27 | 42.40 | 42.44 | 3,471,676 | -0.73(-1.69%) |
Jun 06, 2023 | 42.26 | 43.35 | 42.05 | 43.17 | 4,018,003 | +0.24(+0.56%) |
Jun 05, 2023 | 42.89 | 43.08 | 42.63 | 42.93 | 3,186,189 | +0.13(+0.30%) |
Jun 02, 2023 | 42.76 | 43.20 | 40.09 | 42.80 | 3,564,296 | +1.51(+3.66%) |
Jun 01, 2023 | 40.10 | 41.42 | 40.09 | 41.29 | 5,542,929 | +1.76(+4.45%) |
May 31, 2023 | 39.45 | 39.63 | 38.88 | 39.53 | 3,954,971 | -0.01(-0.03%) |
May 30, 2023 | 40.10 | 40.30 | 39.40 | 39.54 | 4,169,540 | -1.71(-4.15%) |
May 26, 2023 | 40.91 | 41.35 | 40.71 | 41.25 | 3,131,125 | +0.83(+2.05%) |
May 25, 2023 | 41.29 | 41.29 | 40.34 | 40.42 | 2,856,154 | -1.27(-3.05%) |
May 24, 2023 | 42.23 | 42.26 | 41.54 | 41.69 | 3,584,764 | -0.45(-1.07%) |
May 23, 2023 | 42.63 | 42.73 | 42.06 | 42.14 | 2,834,105 | -1.37(-3.15%) |
May 22, 2023 | 43.59 | 44.05 | 43.42 | 43.51 | 1,813,181 | +1.03(+2.42%) |
May 19, 2023 | 42.55 | 42.76 | 42.38 | 42.48 | 3,282,032 | -0.12(-0.28%) |
May 18, 2023 | 43.30 | 44.38 | 42.15 | 42.60 | 5,664,099 | -2.05(-4.59%) |
May 17, 2023 | 43.80 | 44.80 | 43.71 | 44.65 | 5,128,426 | +0.77(+1.75%) |
May 16, 2023 | 43.61 | 43.96 | 43.55 | 43.88 | 5,143,849 | -0.45(-1.02%) |
May 15, 2023 | 43.44 | 44.53 | 41.26 | 44.33 | 6,592,143 | +3.06(+7.41%) |
May 12, 2023 | 41.84 | 41.85 | 41.08 | 41.27 | 4,823,647 | -1.28(-3.01%) |
May 11, 2023 | 41.77 | 42.59 | 41.70 | 42.55 | 5,182,618 | +0.32(+0.76%) |
May 10, 2023 | 42.20 | 42.40 | 41.87 | 42.23 | 3,251,026 | +0.37(+0.88%) |
May 09, 2023 | 41.61 | 41.94 | 41.47 | 41.86 | 3,302,254 | -1.37(-3.17%) |
May 08, 2023 | 43.38 | 43.54 | 43.06 | 43.23 | 1,983,365 | -0.67(-1.53%) |
May 05, 2023 | 43.30 | 43.98 | 43.26 | 43.90 | 1,682,127 | +0.85(+1.97%) |
May 04, 2023 | 42.73 | 43.20 | 42.66 | 43.05 | 2,349,714 | +0.15(+0.35%) |
May 03, 2023 | 43.23 | 43.32 | 42.78 | 42.90 | 4,996,669 | -0.39(-0.90%) |
May 02, 2023 | 44.09 | 44.09 | 42.90 | 43.29 | 2,406,157 | -0.79(-1.79%) |
May 01, 2023 | 43.67 | 44.72 | 43.55 | 44.08 | 2,798,392 | -0.28(-0.63%) |
Apr 28, 2023 | 43.74 | 44.44 | 43.74 | 44.36 | 2,635,667 | +0.08(+0.18%) |
Apr 27, 2023 | 43.67 | 44.43 | 43.55 | 44.28 | 2,163,429 | +0.29(+0.66%) |
Apr 26, 2023 | 44.54 | 44.63 | 43.81 | 43.99 | 2,868,888 | +1.62(+3.82%) |
Apr 25, 2023 | 42.95 | 42.96 | 42.13 | 42.37 | 3,681,643 | -1.01(-2.33%) |
Apr 24, 2023 | 43.56 | 43.69 | 43.08 | 43.38 | 4,359,309 | -0.72(-1.63%) |
Apr 21, 2023 | 44.45 | 44.46 | 43.99 | 44.10 | 4,801,118 | -1.07(-2.37%) |
Apr 20, 2023 | 45.60 | 45.73 | 44.95 | 45.17 | 2,752,628 | -0.41(-0.90%) |
Apr 19, 2023 | 45.55 | 45.64 | 45.26 | 45.58 | 2,541,577 | -0.92(-1.98%) |
Apr 18, 2023 | 47.02 | 47.06 | 46.44 | 46.50 | 2,764,261 | -0.71(-1.50%) |
Apr 17, 2023 | 47.19 | 47.29 | 46.78 | 47.21 | 3,831,952 | +1.33(+2.90%) |
Apr 14, 2023 | 46.45 | 46.58 | 45.86 | 45.88 | 3,393,287 | -0.88(-1.88%) |
Apr 13, 2023 | 46.10 | 46.91 | 46.10 | 46.76 | 3,303,522 | +1.92(+4.28%) |
Apr 12, 2023 | 45.86 | 45.89 | 44.43 | 44.84 | 5,731,175 | -2.57(-5.42%) |
Apr 11, 2023 | 48.00 | 48.05 | 47.37 | 47.41 | 3,235,402 | -1.57(-3.21%) |
Apr 10, 2023 | 49.01 | 49.33 | 48.10 | 48.98 | 1,744,517 | -0.31(-0.63%) |
Apr 06, 2023 | 48.91 | 49.62 | 48.54 | 49.29 | 2,109,300 | +0.85(+1.75%) |
Apr 05, 2023 | 49.15 | 49.38 | 48.15 | 48.44 | 2,909,441 | -1.03(-2.08%) |
Apr 04, 2023 | 49.08 | 49.55 | 48.90 | 49.47 | 1,858,098 | +0.04(+0.08%) |