Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 52.98 | 54.26 | 52.85 | 53.88 | 2,321,602 | +2.38(+4.63%) |
Jun 29, 2023 | 51.37 | 51.75 | 50.53 | 51.50 | 1,502,097 | +0.31(+0.60%) |
Jun 28, 2023 | 50.25 | 52.03 | 50.18 | 51.19 | 2,087,955 | +0.05(+0.10%) |
Jun 27, 2023 | 48.97 | 51.49 | 48.74 | 51.14 | 2,064,153 | +2.90(+6.02%) |
Jun 26, 2023 | 49.45 | 50.80 | 48.20 | 48.24 | 1,241,469 | -1.13(-2.28%) |
Jun 23, 2023 | 49.09 | 50.27 | 48.77 | 49.36 | 1,682,075 | -1.78(-3.47%) |
Jun 22, 2023 | 49.18 | 51.14 | 49.18 | 51.14 | 1,997,669 | +1.28(+2.56%) |
Jun 21, 2023 | 51.54 | 51.89 | 49.44 | 49.86 | 2,454,565 | -2.34(-4.49%) |
Jun 20, 2023 | 52.29 | 53.33 | 51.38 | 52.21 | 1,685,010 | -1.12(-2.09%) |
Jun 16, 2023 | 56.34 | 56.34 | 53.18 | 53.32 | 2,621,973 | -1.40(-2.55%) |
Jun 15, 2023 | 52.05 | 55.42 | 52.02 | 54.72 | 3,678,813 | +2.03(+3.86%) |
Jun 14, 2023 | 50.97 | 52.78 | 50.43 | 52.69 | 3,803,907 | +1.53(+3.00%) |
Jun 13, 2023 | 51.46 | 51.87 | 49.93 | 51.15 | 2,922,245 | +0.91(+1.81%) |
Jun 12, 2023 | 48.12 | 50.29 | 47.87 | 50.24 | 2,185,008 | +3.05(+6.46%) |
Jun 09, 2023 | 47.09 | 48.57 | 46.74 | 47.19 | 1,924,901 | +0.66(+1.41%) |
Jun 08, 2023 | 45.21 | 46.75 | 45.19 | 46.54 | 1,788,689 | +1.43(+3.16%) |
Jun 07, 2023 | 47.04 | 48.05 | 44.81 | 45.11 | 2,539,345 | -2.13(-4.51%) |
Jun 06, 2023 | 46.85 | 47.54 | 46.23 | 47.24 | 1,882,050 | -0.06(-0.13%) |
Jun 05, 2023 | 48.00 | 48.98 | 47.01 | 47.30 | 2,202,344 | -0.87(-1.80%) |
Jun 02, 2023 | 48.17 | 48.79 | 47.12 | 48.17 | 2,117,267 | +0.85(+1.79%) |
Jun 01, 2023 | 45.60 | 47.92 | 45.06 | 47.32 | 2,147,965 | +1.35(+2.93%) |
May 31, 2023 | 46.29 | 47.64 | 45.90 | 45.98 | 2,173,137 | -1.19(-2.51%) |
May 30, 2023 | 48.51 | 49.18 | 46.88 | 47.16 | 3,795,977 | +0.73(+1.57%) |
May 26, 2023 | 43.11 | 46.67 | 43.10 | 46.44 | 3,217,286 | +3.59(+8.37%) |
May 25, 2023 | 41.53 | 43.30 | 40.87 | 42.85 | 2,312,774 | +4.42(+11.49%) |
May 24, 2023 | 38.47 | 38.90 | 37.81 | 38.43 | 2,232,599 | -0.89(-2.26%) |
May 23, 2023 | 40.53 | 41.01 | 39.26 | 39.32 | 1,444,642 | -1.79(-4.36%) |
May 22, 2023 | 40.43 | 41.44 | 40.36 | 41.11 | 1,322,833 | +0.21(+0.51%) |
May 19, 2023 | 41.02 | 41.21 | 40.49 | 40.91 | 1,855,701 | -0.12(-0.29%) |
May 18, 2023 | 38.80 | 41.16 | 38.77 | 41.02 | 2,801,820 | +2.37(+6.14%) |
May 17, 2023 | 37.63 | 38.83 | 37.13 | 38.65 | 1,717,641 | +1.47(+3.94%) |
May 16, 2023 | 36.86 | 37.78 | 36.85 | 37.19 | 1,560,714 | +0.13(+0.35%) |
May 15, 2023 | 36.35 | 37.08 | 35.89 | 37.06 | 1,439,615 | +0.87(+2.40%) |
May 12, 2023 | 36.46 | 36.67 | 35.35 | 36.19 | 1,461,590 | -0.15(-0.41%) |
May 11, 2023 | 36.65 | 36.67 | 35.60 | 36.34 | 2,039,332 | -0.52(-1.41%) |
May 10, 2023 | 36.48 | 37.13 | 35.84 | 36.86 | 2,813,357 | +1.27(+3.56%) |
May 09, 2023 | 35.82 | 36.03 | 35.48 | 35.59 | 1,066,465 | -0.85(-2.32%) |
May 08, 2023 | 36.25 | 36.54 | 35.77 | 36.44 | 1,122,248 | -0.06(-0.16%) |
May 05, 2023 | 34.98 | 36.87 | 34.82 | 36.50 | 2,467,593 | +2.50(+7.36%) |
May 04, 2023 | 34.07 | 34.69 | 33.57 | 34.00 | 2,453,385 | -0.50(-1.44%) |
May 03, 2023 | 35.52 | 36.20 | 34.46 | 34.50 | 3,477,027 | -0.92(-2.59%) |
May 02, 2023 | 36.39 | 36.67 | 34.84 | 35.41 | 2,646,094 | -1.03(-2.82%) |
May 01, 2023 | 36.31 | 36.95 | 36.10 | 36.44 | 1,442,486 | +0.07(+0.19%) |
Apr 28, 2023 | 35.30 | 36.39 | 35.12 | 36.37 | 2,381,064 | +1.13(+3.20%) |
Apr 27, 2023 | 33.61 | 35.33 | 33.39 | 35.24 | 2,618,537 | +2.05(+6.19%) |
Apr 26, 2023 | 33.49 | 34.17 | 32.95 | 33.19 | 2,986,659 | +1.43(+4.49%) |
Apr 25, 2023 | 33.43 | 33.63 | 31.74 | 31.77 | 2,212,205 | -2.18(-6.43%) |
Apr 24, 2023 | 34.05 | 34.47 | 33.18 | 33.95 | 1,473,506 | -0.45(-1.30%) |
Apr 21, 2023 | 34.36 | 34.59 | 33.73 | 34.40 | 1,418,112 | -0.39(-1.12%) |
Apr 20, 2023 | 34.49 | 35.81 | 34.30 | 34.79 | 2,215,683 | -0.71(-1.99%) |
Apr 19, 2023 | 34.88 | 35.66 | 34.69 | 35.49 | 1,339,461 | -0.32(-0.89%) |
Apr 18, 2023 | 36.30 | 36.58 | 35.34 | 35.81 | 2,007,955 | +0.32(+0.90%) |
Apr 17, 2023 | 35.21 | 35.72 | 34.67 | 35.49 | 1,529,360 | +0.38(+1.08%) |
Apr 14, 2023 | 35.14 | 35.99 | 34.19 | 35.11 | 2,266,623 | -0.64(-1.78%) |
Apr 13, 2023 | 34.24 | 35.90 | 34.09 | 35.75 | 1,893,932 | +1.83(+5.41%) |
Apr 12, 2023 | 35.09 | 35.44 | 33.71 | 33.92 | 2,267,261 | -0.57(-1.65%) |
Apr 11, 2023 | 35.34 | 35.35 | 34.31 | 34.49 | 1,206,282 | -0.99(-2.78%) |
Apr 10, 2023 | 34.57 | 35.49 | 33.91 | 35.47 | 2,103,679 | -0.08(-0.22%) |
Apr 06, 2023 | 34.20 | 35.68 | 33.75 | 35.55 | 1,666,706 | +0.54(+1.54%) |
Apr 05, 2023 | 35.67 | 35.82 | 34.22 | 35.01 | 2,387,860 | -1.27(-3.49%) |
Apr 04, 2023 | 37.06 | 37.42 | 35.85 | 36.28 | 2,308,848 | -0.59(-1.59%) |