Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 41.31 | 42.11 | 41.04 | 41.86 | 4,333,310 | +1.17(+2.88%) |
Jun 29, 2023 | 40.63 | 40.73 | 40.21 | 40.69 | 1,947,712 | +0.06(+0.15%) |
Jun 28, 2023 | 40.20 | 40.77 | 39.90 | 40.63 | 2,191,694 | -0.40(-0.97%) |
Jun 27, 2023 | 40.14 | 41.09 | 39.94 | 41.03 | 2,327,601 | +0.86(+2.13%) |
Jun 26, 2023 | 39.46 | 40.56 | 39.34 | 40.17 | 2,270,021 | +0.87(+2.20%) |
Jun 23, 2023 | 39.84 | 39.91 | 38.78 | 39.31 | 3,773,879 | -1.55(-3.80%) |
Jun 22, 2023 | 40.52 | 41.05 | 40.47 | 40.86 | 3,135,394 | -0.14(-0.34%) |
Jun 21, 2023 | 40.49 | 41.28 | 40.43 | 41.00 | 2,804,004 | +0.00(+0.00%) |
Jun 20, 2023 | 41.19 | 41.46 | 40.12 | 41.00 | 3,454,298 | -0.73(-1.74%) |
Jun 16, 2023 | 43.08 | 43.32 | 41.52 | 41.72 | 5,826,734 | -1.31(-3.05%) |
Jun 15, 2023 | 42.72 | 43.65 | 42.62 | 43.03 | 3,745,456 | -0.86(-1.96%) |
May 08, 2023 | 43.83 | 43.99 | 43.15 | 43.89 | 1,860,862 | +0.65(+1.51%) |
May 05, 2023 | 42.80 | 43.40 | 42.30 | 43.24 | 3,256,109 | +0.90(+2.13%) |
May 04, 2023 | 43.12 | 43.36 | 41.96 | 42.34 | 2,720,831 | -0.74(-1.73%) |
May 03, 2023 | 43.73 | 44.08 | 42.95 | 43.08 | 2,476,786 | -0.59(-1.34%) |
May 02, 2023 | 44.46 | 44.49 | 43.35 | 43.67 | 4,219,508 | -1.46(-3.23%) |
May 01, 2023 | 46.17 | 46.63 | 45.11 | 45.12 | 2,030,422 | -1.08(-2.34%) |
Apr 28, 2023 | 44.44 | 46.29 | 43.91 | 46.20 | 4,257,203 | +0.90(+1.99%) |
Apr 27, 2023 | 44.05 | 45.57 | 43.75 | 45.30 | 5,826,704 | +0.73(+1.65%) |
Apr 26, 2023 | 45.02 | 45.86 | 44.16 | 44.57 | 12,009,284 | +1.74(+4.05%) |
Apr 25, 2023 | 43.85 | 44.15 | 42.72 | 42.83 | 6,214,343 | -2.04(-4.55%) |
Apr 24, 2023 | 44.75 | 45.24 | 44.36 | 44.88 | 4,045,501 | -0.55(-1.20%) |
Apr 21, 2023 | 45.90 | 46.00 | 44.56 | 45.42 | 10,321,156 | -0.75(-1.63%) |
Apr 20, 2023 | 46.95 | 47.67 | 45.86 | 46.17 | 6,105,569 | -1.14(-2.41%) |
Apr 19, 2023 | 47.34 | 48.15 | 47.22 | 47.31 | 6,121,994 | -0.38(-0.79%) |
Apr 18, 2023 | 47.99 | 48.13 | 47.09 | 47.69 | 5,140,176 | -0.55(-1.13%) |
Apr 17, 2023 | 46.63 | 48.92 | 46.58 | 48.24 | 17,995,224 | +3.40(+7.58%) |
Apr 14, 2023 | 44.72 | 46.17 | 44.37 | 44.84 | 6,775,837 | +0.69(+1.57%) |
Apr 13, 2023 | 43.15 | 44.25 | 43.11 | 44.14 | 8,217,841 | +1.51(+3.53%) |
Apr 12, 2023 | 43.27 | 43.59 | 42.59 | 42.63 | 3,936,786 | -0.30(-0.69%) |
Apr 11, 2023 | 42.63 | 43.41 | 42.48 | 42.93 | 5,586,799 | +0.53(+1.24%) |
Apr 10, 2023 | 42.99 | 43.18 | 41.67 | 42.41 | 5,421,905 | -1.19(-2.73%) |
Apr 06, 2023 | 42.04 | 43.91 | 41.84 | 43.60 | 9,346,092 | +1.73(+4.12%) |
Apr 05, 2023 | 42.19 | 42.52 | 40.47 | 41.87 | 10,007,813 | -1.11(-2.58%) |
Apr 04, 2023 | 43.36 | 43.68 | 42.23 | 42.98 | 9,203,888 | -0.30(-0.69%) |