Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 51.08 | 51.45 | 50.53 | 51.18 | 948,319 | +0.74(+1.47%) |
Jun 29, 2023 | 50.29 | 50.60 | 49.97 | 50.44 | 842,622 | +0.15(+0.30%) |
Jun 28, 2023 | 50.10 | 50.45 | 49.86 | 50.29 | 1,499,556 | -0.01(-0.02%) |
Jun 27, 2023 | 49.08 | 50.51 | 49.08 | 50.30 | 1,690,707 | +1.00(+2.03%) |
Jun 26, 2023 | 47.84 | 49.55 | 47.78 | 49.30 | 1,743,017 | +1.56(+3.28%) |
Jun 23, 2023 | 46.85 | 47.99 | 46.71 | 47.73 | 1,672,296 | +0.34(+0.71%) |
Jun 22, 2023 | 47.37 | 47.60 | 46.88 | 47.40 | 779,670 | -0.03(-0.06%) |
Jun 21, 2023 | 47.16 | 47.91 | 46.94 | 47.43 | 959,110 | +0.16(+0.34%) |
Jun 20, 2023 | 46.75 | 47.43 | 46.26 | 47.27 | 1,350,582 | +0.08(+0.17%) |
Jun 16, 2023 | 47.97 | 48.13 | 47.13 | 47.19 | 1,596,211 | -0.65(-1.37%) |
Jun 15, 2023 | 47.25 | 47.94 | 47.11 | 47.84 | 911,880 | +0.32(+0.67%) |
Jun 14, 2023 | 47.84 | 48.06 | 46.89 | 47.52 | 955,261 | -0.35(-0.72%) |
Jun 13, 2023 | 47.79 | 48.39 | 47.60 | 47.87 | 1,133,551 | +0.01(+0.02%) |
Jun 12, 2023 | 47.12 | 47.95 | 46.70 | 47.86 | 704,631 | +0.86(+1.83%) |
Jun 09, 2023 | 47.37 | 47.37 | 46.44 | 47.00 | 825,664 | -0.21(-0.44%) |
Jun 08, 2023 | 46.93 | 47.43 | 46.70 | 47.21 | 657,813 | +0.06(+0.13%) |
Jun 07, 2023 | 45.84 | 47.18 | 45.63 | 47.15 | 1,085,297 | +1.55(+3.39%) |
Jun 06, 2023 | 44.95 | 45.82 | 44.63 | 45.60 | 520,239 | +0.72(+1.61%) |
Jun 05, 2023 | 45.27 | 45.35 | 44.42 | 44.88 | 630,280 | -0.81(-1.78%) |
Jun 02, 2023 | 44.32 | 46.01 | 44.32 | 45.69 | 1,193,832 | +1.85(+4.23%) |
Jun 01, 2023 | 43.22 | 43.85 | 42.80 | 43.84 | 1,083,486 | +0.87(+2.03%) |
May 31, 2023 | 44.61 | 44.97 | 42.88 | 42.97 | 1,034,394 | -1.41(-3.17%) |
May 30, 2023 | 44.74 | 44.90 | 44.08 | 44.37 | 956,511 | +0.07(+0.16%) |
May 26, 2023 | 43.25 | 44.56 | 43.17 | 44.30 | 1,355,386 | +1.14(+2.64%) |
May 25, 2023 | 41.74 | 43.22 | 41.60 | 43.17 | 1,763,068 | +2.60(+6.40%) |
May 24, 2023 | 40.85 | 40.85 | 40.06 | 40.57 | 777,025 | -0.75(-1.82%) |
May 23, 2023 | 41.95 | 41.99 | 40.98 | 41.32 | 982,373 | -1.29(-3.02%) |
May 22, 2023 | 42.46 | 43.58 | 42.09 | 42.61 | 862,561 | +0.73(+1.75%) |
May 19, 2023 | 42.42 | 42.53 | 41.49 | 41.88 | 1,032,188 | -0.14(-0.33%) |
May 18, 2023 | 40.80 | 42.14 | 40.54 | 42.02 | 807,094 | +1.11(+2.71%) |
May 17, 2023 | 40.50 | 41.05 | 40.25 | 40.91 | 612,466 | +0.81(+2.03%) |
May 16, 2023 | 40.78 | 40.94 | 39.84 | 40.10 | 648,000 | -0.94(-2.29%) |
May 15, 2023 | 40.80 | 41.20 | 40.66 | 41.04 | 525,103 | +0.18(+0.44%) |
May 12, 2023 | 41.19 | 41.44 | 40.52 | 40.86 | 598,041 | +0.00(+0.00%) |
May 11, 2023 | 40.99 | 41.20 | 40.64 | 40.86 | 609,030 | -0.39(-0.94%) |
May 10, 2023 | 41.72 | 41.85 | 40.70 | 41.24 | 657,576 | -0.06(-0.14%) |
May 09, 2023 | 40.94 | 41.40 | 40.62 | 41.30 | 816,050 | +0.28(+0.68%) |
May 08, 2023 | 41.52 | 41.66 | 40.70 | 41.03 | 824,359 | -0.32(-0.77%) |
May 05, 2023 | 41.04 | 41.82 | 40.99 | 41.34 | 881,248 | +0.91(+2.25%) |
May 04, 2023 | 41.52 | 41.52 | 40.18 | 40.43 | 1,435,084 | -1.60(-3.82%) |
May 03, 2023 | 42.45 | 42.94 | 42.03 | 42.04 | 932,590 | -0.16(-0.38%) |
May 02, 2023 | 42.23 | 42.39 | 41.51 | 42.20 | 901,954 | -0.06(-0.14%) |
May 01, 2023 | 41.96 | 42.47 | 41.25 | 42.25 | 1,510,379 | +0.72(+1.74%) |
Apr 28, 2023 | 41.58 | 42.12 | 39.81 | 41.53 | 2,317,398 | -1.85(-4.27%) |
Apr 27, 2023 | 42.28 | 43.48 | 42.28 | 43.38 | 1,482,778 | +1.33(+3.17%) |
Apr 26, 2023 | 42.59 | 42.73 | 42.02 | 42.05 | 735,341 | -0.86(-2.00%) |
Apr 25, 2023 | 42.72 | 43.38 | 42.72 | 42.91 | 1,016,441 | -0.31(-0.71%) |
Apr 24, 2023 | 42.97 | 43.25 | 42.80 | 43.22 | 678,094 | +0.23(+0.53%) |
Apr 21, 2023 | 43.03 | 43.26 | 42.69 | 42.99 | 587,761 | -0.16(-0.37%) |
Apr 20, 2023 | 43.16 | 43.68 | 42.94 | 43.15 | 721,489 | -0.30(-0.68%) |
Apr 19, 2023 | 43.78 | 43.91 | 43.07 | 43.44 | 1,382,652 | +1.25(+2.97%) |
Apr 18, 2023 | 42.47 | 42.80 | 42.07 | 42.19 | 709,063 | -0.16(-0.37%) |
Apr 17, 2023 | 42.21 | 42.65 | 41.99 | 42.35 | 771,488 | +0.11(+0.26%) |
Apr 14, 2023 | 42.31 | 42.64 | 41.70 | 42.24 | 873,061 | +0.08(+0.19%) |
Apr 13, 2023 | 42.41 | 42.50 | 41.30 | 42.16 | 1,167,934 | -0.16(-0.37%) |
Apr 12, 2023 | 42.00 | 42.36 | 41.75 | 42.32 | 827,082 | +0.72(+1.73%) |
Apr 11, 2023 | 41.76 | 41.85 | 41.38 | 41.60 | 966,518 | +0.10(+0.24%) |
Apr 10, 2023 | 40.97 | 41.59 | 40.77 | 41.50 | 1,752,053 | +0.36(+0.86%) |
Apr 06, 2023 | 40.67 | 41.34 | 40.29 | 41.14 | 1,767,052 | +0.53(+1.31%) |
Apr 05, 2023 | 40.84 | 40.91 | 39.96 | 40.61 | 1,822,394 | -0.41(-1.01%) |
Apr 04, 2023 | 43.76 | 43.83 | 40.67 | 41.03 | 1,314,096 | -2.86(-6.52%) |