Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 48.52 | 48.99 | 47.44 | 47.60 | 185,459 | -0.36(-0.75%) |
Jun 29, 2023 | 48.00 | 48.69 | 47.50 | 47.96 | 165,028 | -0.27(-0.56%) |
Jun 28, 2023 | 47.16 | 49.09 | 47.01 | 48.23 | 181,617 | +1.01(+2.14%) |
Jun 27, 2023 | 46.52 | 47.71 | 46.17 | 47.22 | 191,047 | +1.11(+2.41%) |
Jun 26, 2023 | 46.99 | 47.92 | 45.97 | 46.11 | 183,496 | -1.18(-2.50%) |
Jun 23, 2023 | 47.19 | 47.80 | 47.01 | 47.29 | 404,355 | -0.97(-2.01%) |
Jun 22, 2023 | 48.08 | 49.55 | 47.38 | 48.26 | 390,136 | -0.01(-0.02%) |
Jun 21, 2023 | 51.96 | 51.96 | 48.22 | 48.27 | 571,388 | -3.69(-7.10%) |
Jun 20, 2023 | 52.04 | 52.84 | 50.70 | 51.96 | 370,169 | -0.61(-1.16%) |
Jun 16, 2023 | 53.93 | 54.00 | 51.90 | 52.57 | 600,607 | -0.70(-1.31%) |
Jun 15, 2023 | 51.84 | 53.45 | 51.51 | 53.27 | 393,760 | +0.77(+1.47%) |
Jun 14, 2023 | 53.91 | 54.26 | 52.16 | 52.50 | 597,790 | -1.40(-2.59%) |
Jun 13, 2023 | 50.00 | 54.03 | 49.90 | 53.90 | 580,222 | +4.65(+9.43%) |
Jun 12, 2023 | 48.75 | 49.70 | 48.65 | 49.25 | 467,944 | +1.14(+2.37%) |
Jun 09, 2023 | 47.98 | 50.14 | 47.58 | 48.11 | 482,059 | +0.36(+0.75%) |
Jun 08, 2023 | 46.01 | 48.01 | 45.02 | 47.75 | 438,254 | +1.53(+3.31%) |
Jun 07, 2023 | 46.79 | 47.99 | 45.90 | 46.22 | 714,045 | +0.18(+0.39%) |
Jun 06, 2023 | 43.87 | 46.56 | 43.81 | 46.04 | 603,078 | +1.90(+4.30%) |
Jun 05, 2023 | 45.03 | 45.42 | 43.53 | 44.14 | 347,299 | -1.50(-3.29%) |
Jun 02, 2023 | 45.00 | 46.30 | 44.66 | 45.64 | 454,468 | +1.19(+2.68%) |
Jun 01, 2023 | 42.34 | 44.81 | 41.78 | 44.45 | 407,958 | +1.62(+3.78%) |
May 31, 2023 | 41.15 | 43.25 | 41.15 | 42.83 | 757,545 | +1.37(+3.30%) |
May 30, 2023 | 41.21 | 41.92 | 40.83 | 41.46 | 240,105 | +0.90(+2.22%) |
May 26, 2023 | 40.15 | 41.46 | 40.15 | 40.56 | 224,815 | +0.33(+0.82%) |
May 25, 2023 | 41.58 | 41.99 | 40.06 | 40.23 | 209,956 | -0.68(-1.66%) |
May 24, 2023 | 39.97 | 41.12 | 39.89 | 40.91 | 349,784 | +0.50(+1.24%) |
May 23, 2023 | 41.05 | 41.90 | 40.37 | 40.41 | 243,137 | -0.72(-1.75%) |
May 22, 2023 | 39.27 | 41.67 | 39.08 | 41.13 | 380,728 | +1.91(+4.87%) |
May 19, 2023 | 39.37 | 39.44 | 38.88 | 39.22 | 363,573 | -0.02(-0.05%) |
May 18, 2023 | 37.98 | 39.36 | 37.52 | 39.24 | 368,534 | +1.38(+3.65%) |
May 17, 2023 | 36.00 | 37.99 | 35.58 | 37.86 | 317,784 | +1.96(+5.46%) |
May 16, 2023 | 35.68 | 36.00 | 35.28 | 35.90 | 197,007 | -0.16(-0.44%) |
May 15, 2023 | 35.32 | 36.28 | 35.00 | 36.06 | 182,643 | +0.60(+1.69%) |
May 12, 2023 | 36.41 | 36.68 | 35.02 | 35.46 | 303,145 | -1.24(-3.38%) |
May 11, 2023 | 37.18 | 37.30 | 35.90 | 36.70 | 276,817 | -0.77(-2.05%) |
May 10, 2023 | 37.44 | 38.23 | 35.89 | 37.47 | 762,795 | +1.83(+5.13%) |
May 09, 2023 | 35.15 | 36.60 | 34.42 | 35.64 | 608,341 | +0.14(+0.39%) |
May 08, 2023 | 33.93 | 35.66 | 33.93 | 35.50 | 309,731 | +1.54(+4.53%) |
May 05, 2023 | 34.30 | 34.86 | 33.89 | 33.96 | 326,813 | +0.23(+0.68%) |
May 04, 2023 | 35.23 | 35.27 | 32.82 | 33.73 | 724,213 | -1.44(-4.09%) |
May 03, 2023 | 36.48 | 37.35 | 35.00 | 35.17 | 661,685 | -1.14(-3.14%) |
May 02, 2023 | 37.89 | 38.06 | 36.31 | 36.31 | 327,641 | -1.81(-4.75%) |
May 01, 2023 | 37.38 | 38.41 | 37.00 | 38.12 | 331,912 | +0.57(+1.52%) |
Apr 28, 2023 | 36.81 | 37.74 | 35.77 | 37.55 | 283,894 | +0.72(+1.95%) |
Apr 27, 2023 | 36.19 | 37.14 | 35.72 | 36.83 | 213,641 | +1.05(+2.93%) |
Apr 26, 2023 | 36.51 | 37.00 | 35.58 | 35.78 | 215,835 | -0.11(-0.31%) |
Apr 25, 2023 | 37.79 | 37.79 | 35.76 | 35.89 | 339,657 | -2.39(-6.24%) |
Apr 24, 2023 | 39.84 | 40.00 | 37.54 | 38.28 | 322,090 | -1.72(-4.30%) |
Apr 21, 2023 | 39.77 | 40.27 | 39.61 | 40.00 | 174,905 | +0.09(+0.23%) |
Apr 20, 2023 | 39.82 | 40.41 | 39.60 | 39.91 | 190,715 | -0.60(-1.48%) |
Apr 19, 2023 | 40.09 | 40.87 | 39.76 | 40.51 | 155,877 | -0.20(-0.49%) |
Apr 18, 2023 | 41.21 | 41.21 | 40.26 | 40.71 | 195,470 | +0.19(+0.47%) |
Apr 17, 2023 | 40.30 | 40.86 | 40.19 | 40.52 | 176,759 | +0.16(+0.40%) |
Apr 14, 2023 | 41.33 | 41.47 | 39.76 | 40.36 | 199,488 | -1.30(-3.12%) |
Apr 13, 2023 | 40.81 | 41.85 | 40.81 | 41.66 | 267,894 | +1.31(+3.25%) |
Apr 12, 2023 | 42.29 | 42.65 | 40.19 | 40.35 | 257,467 | -1.03(-2.49%) |
Apr 11, 2023 | 41.82 | 42.02 | 40.23 | 41.38 | 252,032 | -0.53(-1.26%) |
Apr 10, 2023 | 41.56 | 41.92 | 40.23 | 41.91 | 276,868 | -0.27(-0.64%) |
Apr 06, 2023 | 40.98 | 42.40 | 40.49 | 42.18 | 271,992 | +1.34(+3.27%) |
Apr 05, 2023 | 43.26 | 43.26 | 40.45 | 40.84 | 227,032 | -2.73(-6.28%) |
Apr 04, 2023 | 44.17 | 44.50 | 43.19 | 43.58 | 204,216 | -0.41(-0.94%) |