Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 47.97 | 48.29 | 47.03 | 47.08 | 395,908 | -0.60(-1.25%) |
Jun 29, 2023 | 47.39 | 47.85 | 47.39 | 47.68 | 338,325 | +0.65(+1.39%) |
Jun 28, 2023 | 47.76 | 47.76 | 46.98 | 47.02 | 434,998 | -1.03(-2.15%) |
Jun 27, 2023 | 48.25 | 48.54 | 47.90 | 48.06 | 317,901 | -0.06(-0.12%) |
Jun 26, 2023 | 47.11 | 48.15 | 46.91 | 48.12 | 429,162 | +1.06(+2.26%) |
Jun 23, 2023 | 47.63 | 48.47 | 46.84 | 47.05 | 1,056,567 | -0.90(-1.87%) |
Jun 22, 2023 | 46.43 | 48.32 | 46.00 | 47.95 | 915,316 | +1.69(+3.65%) |
Jun 21, 2023 | 46.34 | 46.71 | 46.12 | 46.26 | 464,359 | -0.07(-0.15%) |
Jun 20, 2023 | 44.46 | 46.46 | 43.86 | 46.33 | 655,423 | +1.62(+3.62%) |
Jun 16, 2023 | 43.79 | 44.90 | 43.50 | 44.71 | 867,099 | +1.48(+3.43%) |
Jun 15, 2023 | 43.04 | 43.42 | 42.42 | 43.23 | 375,997 | -0.01(-0.02%) |
Jun 14, 2023 | 44.40 | 44.59 | 43.11 | 43.24 | 282,325 | -1.17(-2.64%) |
Jun 13, 2023 | 44.34 | 45.37 | 44.34 | 44.41 | 202,343 | -0.13(-0.28%) |
Jun 12, 2023 | 44.62 | 45.54 | 44.50 | 44.54 | 202,935 | -0.07(-0.15%) |
Jun 09, 2023 | 45.06 | 45.49 | 44.40 | 44.60 | 281,837 | -0.64(-1.42%) |
Jun 08, 2023 | 45.24 | 45.65 | 44.69 | 45.25 | 299,120 | -0.18(-0.39%) |
Jun 07, 2023 | 43.40 | 45.55 | 43.01 | 45.42 | 447,861 | +2.18(+5.03%) |
Jun 06, 2023 | 42.19 | 43.33 | 42.01 | 43.25 | 334,439 | +1.18(+2.81%) |
Jun 05, 2023 | 42.53 | 42.75 | 41.74 | 42.07 | 306,713 | -0.98(-2.27%) |
Jun 02, 2023 | 42.73 | 43.28 | 42.52 | 43.04 | 239,900 | +0.83(+1.96%) |
Jun 01, 2023 | 42.19 | 42.84 | 41.63 | 42.21 | 290,455 | -0.01(-0.02%) |
May 31, 2023 | 42.76 | 42.95 | 41.83 | 42.22 | 327,860 | -0.94(-2.17%) |
May 30, 2023 | 42.82 | 43.46 | 42.72 | 43.16 | 217,925 | +0.35(+0.82%) |
May 26, 2023 | 42.42 | 43.03 | 42.14 | 42.81 | 214,532 | +0.54(+1.27%) |
May 25, 2023 | 42.26 | 42.60 | 41.92 | 42.27 | 257,739 | -0.31(-0.73%) |
May 24, 2023 | 43.10 | 43.12 | 42.57 | 42.59 | 259,618 | -0.94(-2.15%) |
May 23, 2023 | 43.67 | 44.01 | 43.39 | 43.52 | 300,588 | -0.43(-0.98%) |
May 22, 2023 | 43.49 | 44.15 | 42.97 | 43.95 | 188,398 | +0.55(+1.26%) |
May 19, 2023 | 44.79 | 44.96 | 43.39 | 43.40 | 203,479 | -0.94(-2.11%) |
May 18, 2023 | 43.85 | 44.36 | 43.09 | 44.34 | 363,116 | +0.24(+0.55%) |
May 17, 2023 | 43.79 | 44.81 | 43.61 | 44.10 | 307,742 | +0.52(+1.19%) |
May 16, 2023 | 43.21 | 43.86 | 42.58 | 43.58 | 379,117 | +0.00(+0.00%) |
May 15, 2023 | 43.43 | 44.05 | 43.12 | 43.58 | 220,691 | +0.44(+1.02%) |
May 12, 2023 | 44.03 | 44.34 | 42.50 | 43.14 | 299,191 | -0.55(-1.25%) |
May 11, 2023 | 44.38 | 44.60 | 43.53 | 43.69 | 252,452 | -1.05(-2.34%) |
May 10, 2023 | 45.08 | 45.67 | 43.92 | 44.73 | 391,499 | -0.19(-0.43%) |
May 09, 2023 | 42.92 | 45.33 | 40.73 | 44.93 | 792,822 | -0.34(-0.75%) |
May 08, 2023 | 44.24 | 45.42 | 43.63 | 45.27 | 569,465 | +1.15(+2.61%) |
May 05, 2023 | 43.13 | 45.45 | 42.75 | 44.11 | 411,922 | +1.65(+3.88%) |
May 04, 2023 | 42.50 | 42.85 | 41.85 | 42.47 | 381,166 | -0.48(-1.13%) |
May 03, 2023 | 43.85 | 44.41 | 42.93 | 42.95 | 450,123 | -1.04(-2.36%) |
May 02, 2023 | 45.56 | 45.69 | 43.52 | 43.99 | 597,696 | -1.96(-4.26%) |
May 01, 2023 | 46.55 | 47.01 | 45.33 | 45.95 | 635,159 | -1.19(-2.53%) |
Apr 28, 2023 | 49.78 | 49.78 | 46.83 | 47.14 | 1,144,834 | -3.32(-6.59%) |
Apr 27, 2023 | 50.36 | 50.74 | 50.03 | 50.46 | 217,120 | +0.19(+0.39%) |
Apr 26, 2023 | 51.22 | 51.65 | 50.05 | 50.27 | 241,030 | -1.24(-2.41%) |
Apr 25, 2023 | 51.77 | 52.49 | 51.35 | 51.51 | 192,686 | -0.64(-1.23%) |
Apr 24, 2023 | 53.30 | 53.64 | 52.04 | 52.15 | 386,258 | -1.06(-1.99%) |
Apr 21, 2023 | 54.44 | 54.44 | 52.79 | 53.20 | 217,026 | -1.06(-1.95%) |
Apr 20, 2023 | 53.86 | 54.57 | 53.78 | 54.26 | 262,662 | +0.30(+0.56%) |
Apr 19, 2023 | 52.88 | 54.00 | 52.49 | 53.96 | 355,883 | +1.31(+2.48%) |
Apr 18, 2023 | 52.59 | 52.97 | 51.87 | 52.65 | 261,455 | +0.06(+0.11%) |
Apr 17, 2023 | 50.94 | 52.87 | 50.94 | 52.59 | 350,193 | +1.65(+3.23%) |
Apr 14, 2023 | 53.35 | 53.83 | 50.38 | 50.94 | 712,423 | -2.26(-4.24%) |
Apr 13, 2023 | 55.02 | 55.02 | 51.35 | 53.20 | 752,244 | -2.21(-3.99%) |
Apr 12, 2023 | 56.04 | 56.44 | 55.22 | 55.41 | 309,713 | -0.57(-1.02%) |
Apr 11, 2023 | 55.98 | 56.65 | 55.72 | 55.98 | 204,329 | +0.09(+0.16%) |
Apr 10, 2023 | 55.54 | 56.86 | 55.39 | 55.90 | 521,774 | +1.21(+2.21%) |
Apr 06, 2023 | 54.49 | 54.86 | 54.05 | 54.68 | 256,565 | +0.40(+0.73%) |
Apr 05, 2023 | 53.23 | 54.47 | 53.23 | 54.29 | 446,232 | +0.79(+1.49%) |
Apr 04, 2023 | 54.46 | 54.83 | 52.39 | 53.49 | 253,949 | -0.44(-0.81%) |