Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 46.99 | 47.04 | 46.15 | 46.22 | 138,926 | -0.19(-0.41%) |
Jun 29, 2023 | 46.38 | 47.40 | 46.36 | 46.41 | 107,922 | +0.38(+0.82%) |
Jun 28, 2023 | 45.62 | 46.18 | 45.20 | 46.03 | 101,808 | +0.39(+0.85%) |
Jun 27, 2023 | 44.78 | 45.82 | 44.78 | 45.65 | 118,987 | +0.96(+2.14%) |
Jun 26, 2023 | 44.93 | 45.99 | 44.61 | 44.69 | 232,789 | -0.12(-0.27%) |
Jun 23, 2023 | 45.60 | 46.28 | 44.53 | 44.81 | 330,619 | -1.40(-3.02%) |
Jun 22, 2023 | 47.61 | 47.61 | 45.90 | 46.20 | 215,024 | -1.55(-3.24%) |
Jun 21, 2023 | 47.91 | 48.40 | 47.25 | 47.75 | 112,789 | -0.19(-0.40%) |
Jun 20, 2023 | 48.15 | 48.15 | 47.32 | 47.94 | 173,372 | -0.22(-0.46%) |
Jun 16, 2023 | 49.60 | 49.60 | 47.71 | 48.16 | 568,219 | -1.13(-2.29%) |
Jun 15, 2023 | 48.80 | 49.79 | 48.67 | 49.28 | 186,876 | -0.01(-0.02%) |
Jun 14, 2023 | 50.35 | 50.74 | 48.78 | 49.29 | 195,615 | -0.96(-1.90%) |
Jun 13, 2023 | 49.60 | 50.61 | 49.14 | 50.25 | 189,041 | +0.96(+1.94%) |
Jun 12, 2023 | 49.57 | 50.32 | 48.91 | 49.29 | 280,923 | -0.33(-0.66%) |
Jun 09, 2023 | 49.96 | 50.10 | 49.23 | 49.62 | 293,336 | -0.25(-0.50%) |
Jun 08, 2023 | 50.39 | 50.47 | 49.28 | 49.87 | 128,345 | -0.74(-1.46%) |
Jun 07, 2023 | 49.43 | 51.30 | 49.00 | 50.61 | 224,158 | +1.61(+3.28%) |
Jun 06, 2023 | 46.86 | 49.48 | 46.83 | 49.01 | 169,189 | +2.14(+4.57%) |
Jun 05, 2023 | 48.16 | 48.16 | 46.64 | 46.86 | 178,319 | -1.54(-3.19%) |
Jun 02, 2023 | 45.92 | 48.53 | 45.79 | 48.41 | 201,660 | +3.11(+6.86%) |
Jun 01, 2023 | 44.04 | 45.91 | 43.82 | 45.30 | 168,109 | +1.53(+3.50%) |
May 31, 2023 | 45.38 | 45.38 | 43.47 | 43.77 | 190,425 | -1.96(-4.29%) |
May 30, 2023 | 46.48 | 46.48 | 44.87 | 45.73 | 139,575 | -0.50(-1.08%) |
May 26, 2023 | 45.33 | 46.41 | 45.02 | 46.23 | 90,148 | +0.72(+1.58%) |
May 25, 2023 | 45.17 | 45.84 | 44.75 | 45.51 | 91,785 | +0.12(+0.26%) |
May 24, 2023 | 46.08 | 46.36 | 45.05 | 45.39 | 133,882 | -1.08(-2.32%) |
May 23, 2023 | 46.10 | 47.45 | 46.05 | 46.47 | 214,125 | +0.45(+0.97%) |
May 22, 2023 | 46.03 | 46.57 | 45.46 | 46.02 | 298,000 | +0.30(+0.65%) |
May 19, 2023 | 46.53 | 46.72 | 44.89 | 45.72 | 168,479 | -0.22(-0.48%) |
May 18, 2023 | 47.05 | 47.34 | 45.72 | 45.94 | 178,404 | -1.19(-2.52%) |
May 17, 2023 | 45.62 | 47.38 | 45.62 | 47.12 | 225,290 | +2.13(+4.74%) |
May 16, 2023 | 44.31 | 45.52 | 44.22 | 44.99 | 221,491 | +0.71(+1.60%) |
May 15, 2023 | 43.51 | 44.58 | 43.51 | 44.28 | 161,485 | +0.88(+2.02%) |
May 12, 2023 | 43.51 | 43.89 | 42.84 | 43.41 | 143,928 | +0.05(+0.12%) |
May 11, 2023 | 42.90 | 43.84 | 42.90 | 43.36 | 116,032 | -0.22(-0.50%) |
May 10, 2023 | 44.05 | 44.05 | 43.31 | 43.58 | 162,944 | +0.37(+0.85%) |
May 09, 2023 | 42.95 | 43.70 | 42.90 | 43.21 | 169,494 | +0.04(+0.09%) |
May 08, 2023 | 44.72 | 44.82 | 43.15 | 43.17 | 232,455 | -1.31(-2.96%) |
May 05, 2023 | 43.94 | 44.79 | 43.30 | 44.48 | 271,456 | +1.79(+4.20%) |
May 04, 2023 | 41.83 | 42.95 | 41.18 | 42.69 | 565,026 | -0.03(-0.07%) |
May 03, 2023 | 42.36 | 44.07 | 42.36 | 42.72 | 257,588 | +0.41(+0.97%) |
May 02, 2023 | 43.91 | 44.23 | 41.45 | 42.31 | 443,037 | -1.85(-4.19%) |
May 01, 2023 | 44.21 | 45.07 | 43.98 | 44.16 | 282,867 | -0.19(-0.43%) |
Apr 28, 2023 | 43.22 | 45.16 | 43.22 | 44.35 | 353,293 | +1.04(+2.39%) |
Apr 27, 2023 | 43.76 | 43.76 | 41.39 | 43.32 | 462,829 | +2.85(+7.04%) |
Apr 26, 2023 | 40.00 | 40.79 | 39.99 | 40.47 | 244,565 | +0.34(+0.84%) |
Apr 25, 2023 | 40.92 | 41.08 | 39.74 | 40.13 | 191,577 | -1.04(-2.52%) |
Apr 24, 2023 | 41.12 | 41.67 | 41.04 | 41.17 | 102,535 | -0.23(-0.55%) |
Apr 21, 2023 | 41.46 | 41.81 | 41.08 | 41.40 | 159,751 | -0.14(-0.34%) |
Apr 20, 2023 | 41.60 | 41.87 | 41.16 | 41.53 | 168,757 | -0.52(-1.23%) |
Apr 19, 2023 | 41.24 | 42.31 | 41.10 | 42.05 | 130,647 | +0.75(+1.81%) |
Apr 18, 2023 | 42.13 | 42.13 | 40.87 | 41.31 | 101,188 | -0.78(-1.85%) |
Apr 17, 2023 | 41.20 | 42.08 | 40.71 | 42.08 | 123,806 | +0.77(+1.86%) |
Apr 14, 2023 | 42.43 | 42.71 | 41.01 | 41.32 | 190,226 | -0.62(-1.47%) |
Apr 13, 2023 | 40.88 | 42.09 | 40.60 | 41.93 | 183,321 | +1.22(+2.98%) |
Apr 12, 2023 | 41.41 | 42.31 | 40.51 | 40.72 | 195,025 | -0.52(-1.26%) |
Apr 11, 2023 | 41.90 | 42.12 | 41.22 | 41.24 | 224,909 | -0.60(-1.43%) |
Apr 10, 2023 | 41.46 | 42.37 | 40.88 | 41.83 | 274,733 | -0.03(-0.07%) |
Apr 06, 2023 | 40.97 | 41.90 | 40.97 | 41.86 | 196,257 | +0.83(+2.01%) |
Apr 05, 2023 | 40.59 | 41.20 | 40.32 | 41.04 | 269,107 | +0.00(+0.00%) |
Apr 04, 2023 | 41.69 | 41.69 | 39.98 | 41.04 | 325,584 | -0.38(-0.91%) |