Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 48.84 | 48.85 | 47.74 | 48.67 | 203,373 | +0.31(+0.64%) |
Jun 29, 2023 | 46.49 | 48.62 | 46.42 | 48.36 | 69,308 | +2.21(+4.80%) |
Jun 28, 2023 | 46.37 | 46.54 | 45.39 | 46.14 | 55,089 | -0.35(-0.75%) |
Jun 27, 2023 | 45.37 | 46.63 | 44.96 | 46.49 | 76,323 | +1.13(+2.50%) |
Jun 26, 2023 | 45.16 | 46.49 | 44.75 | 45.36 | 77,273 | -0.16(-0.35%) |
Jun 23, 2023 | 44.70 | 46.10 | 44.59 | 45.52 | 123,737 | -0.16(-0.35%) |
Jun 22, 2023 | 46.10 | 46.28 | 45.10 | 45.68 | 54,743 | -0.46(-0.99%) |
Jun 21, 2023 | 45.92 | 46.99 | 45.88 | 46.13 | 58,323 | -0.09(-0.19%) |
Jun 20, 2023 | 45.13 | 46.48 | 44.24 | 46.22 | 79,730 | +1.09(+2.42%) |
Jun 16, 2023 | 45.61 | 45.99 | 44.51 | 45.13 | 482,896 | -0.55(-1.20%) |
Jun 15, 2023 | 45.67 | 45.82 | 44.99 | 45.68 | 80,602 | -0.22(-0.48%) |
Jun 14, 2023 | 47.79 | 47.99 | 45.51 | 45.90 | 106,078 | -1.25(-2.65%) |
Jun 13, 2023 | 47.03 | 48.17 | 46.22 | 47.15 | 117,654 | +0.66(+1.41%) |
Jun 12, 2023 | 47.00 | 47.92 | 46.23 | 46.49 | 109,030 | -0.71(-1.49%) |
Jun 09, 2023 | 47.83 | 47.83 | 46.96 | 47.20 | 62,191 | -0.61(-1.27%) |
Jun 08, 2023 | 48.35 | 48.68 | 47.28 | 47.80 | 94,226 | -0.32(-0.66%) |
Jun 07, 2023 | 47.18 | 48.65 | 47.09 | 48.12 | 120,373 | +1.19(+2.54%) |
Jun 06, 2023 | 44.25 | 47.03 | 44.20 | 46.93 | 133,136 | +2.51(+5.66%) |
Jun 05, 2023 | 45.24 | 45.44 | 42.51 | 44.42 | 73,388 | -1.15(-2.53%) |
Jun 02, 2023 | 43.53 | 45.68 | 43.50 | 45.57 | 85,657 | +3.14(+7.40%) |
Jun 01, 2023 | 41.52 | 43.13 | 41.52 | 42.43 | 61,431 | +0.89(+2.15%) |
May 31, 2023 | 41.40 | 42.31 | 40.57 | 41.54 | 266,707 | -0.04(-0.11%) |
May 30, 2023 | 43.77 | 44.06 | 41.57 | 41.58 | 57,688 | -2.14(-4.89%) |
May 26, 2023 | 43.73 | 44.04 | 43.14 | 43.72 | 56,138 | +0.03(+0.07%) |
May 25, 2023 | 42.55 | 44.39 | 42.55 | 43.69 | 76,778 | +0.85(+1.99%) |
May 24, 2023 | 43.85 | 44.08 | 42.67 | 42.84 | 54,218 | -1.43(-3.22%) |
May 23, 2023 | 43.98 | 44.89 | 43.47 | 44.26 | 51,854 | +0.19(+0.43%) |
May 22, 2023 | 43.88 | 44.46 | 43.40 | 44.08 | 55,365 | +0.27(+0.61%) |
May 19, 2023 | 44.20 | 45.20 | 43.57 | 43.81 | 84,236 | -0.26(-0.58%) |
May 18, 2023 | 42.06 | 44.27 | 41.90 | 44.07 | 87,515 | +1.97(+4.68%) |
May 17, 2023 | 41.24 | 42.26 | 41.24 | 42.09 | 133,967 | +0.85(+2.06%) |
May 16, 2023 | 41.16 | 41.80 | 40.60 | 41.24 | 74,078 | -0.34(-0.81%) |
May 15, 2023 | 41.60 | 42.03 | 41.42 | 41.58 | 95,839 | +0.08(+0.19%) |
May 12, 2023 | 42.35 | 42.65 | 40.85 | 41.50 | 109,974 | -0.47(-1.11%) |
May 11, 2023 | 41.80 | 42.57 | 41.29 | 41.97 | 92,130 | -0.61(-1.44%) |
May 10, 2023 | 44.07 | 44.07 | 41.66 | 42.58 | 122,832 | -0.68(-1.58%) |
May 09, 2023 | 42.27 | 43.80 | 42.27 | 43.26 | 99,936 | +0.69(+1.63%) |
May 08, 2023 | 46.28 | 46.79 | 41.20 | 42.57 | 187,591 | -3.14(-6.87%) |
May 05, 2023 | 44.80 | 46.90 | 44.69 | 45.71 | 120,220 | +2.12(+4.86%) |
May 04, 2023 | 45.78 | 45.90 | 42.71 | 43.59 | 114,568 | -2.73(-5.90%) |
May 03, 2023 | 46.93 | 48.45 | 46.28 | 46.32 | 84,769 | -0.73(-1.56%) |
May 02, 2023 | 47.04 | 47.34 | 45.78 | 47.06 | 76,497 | -0.27(-0.57%) |
May 01, 2023 | 46.62 | 48.64 | 46.38 | 47.32 | 118,470 | +1.21(+2.62%) |
Apr 28, 2023 | 48.14 | 48.25 | 45.98 | 46.12 | 134,810 | -2.16(-4.47%) |
Apr 27, 2023 | 47.34 | 48.62 | 46.81 | 48.27 | 70,800 | +1.08(+2.29%) |
Apr 26, 2023 | 49.11 | 49.71 | 46.96 | 47.19 | 122,456 | -2.16(-4.37%) |
Apr 25, 2023 | 51.55 | 51.73 | 49.27 | 49.35 | 87,707 | -2.90(-5.55%) |
Apr 24, 2023 | 51.35 | 52.78 | 51.35 | 52.25 | 87,657 | +0.52(+1.00%) |
Apr 21, 2023 | 52.35 | 52.35 | 50.50 | 51.74 | 87,711 | -0.94(-1.79%) |
Apr 20, 2023 | 51.57 | 53.28 | 51.25 | 52.68 | 109,331 | +0.36(+0.68%) |
Apr 19, 2023 | 52.33 | 52.58 | 51.77 | 52.32 | 80,898 | -0.47(-0.88%) |
Apr 18, 2023 | 51.60 | 53.36 | 51.29 | 52.79 | 128,836 | +1.23(+2.38%) |
Apr 17, 2023 | 51.82 | 52.45 | 50.98 | 51.56 | 77,310 | -0.07(-0.13%) |
Apr 14, 2023 | 52.09 | 52.72 | 50.34 | 51.63 | 144,640 | -0.26(-0.50%) |
Apr 13, 2023 | 51.52 | 52.44 | 50.82 | 51.89 | 122,524 | +0.52(+1.02%) |
Apr 12, 2023 | 51.69 | 52.57 | 51.16 | 51.36 | 104,937 | +0.11(+0.21%) |
Apr 11, 2023 | 49.77 | 51.81 | 49.49 | 51.25 | 138,208 | +1.92(+3.89%) |
Apr 10, 2023 | 47.77 | 49.69 | 47.40 | 49.33 | 90,700 | +1.55(+3.25%) |
Apr 06, 2023 | 47.95 | 48.86 | 47.21 | 47.78 | 115,765 | +0.15(+0.31%) |
Apr 05, 2023 | 47.77 | 48.57 | 47.05 | 47.63 | 86,950 | -0.92(-1.90%) |
Apr 04, 2023 | 51.94 | 52.28 | 47.95 | 48.55 | 148,627 | -3.35(-6.45%) |