Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 52.19 | 52.63 | 51.75 | 51.75 | 1,148,328 | -0.20(-0.38%) |
Jun 29, 2023 | 52.19 | 52.47 | 51.56 | 51.95 | 1,223,946 | -0.24(-0.46%) |
Jun 28, 2023 | 52.08 | 52.84 | 51.96 | 52.19 | 2,157,399 | -0.31(-0.59%) |
Jun 27, 2023 | 52.59 | 53.31 | 52.13 | 52.50 | 4,853,087 | +7.71(+17.21%) |
Jun 26, 2023 | 40.31 | 44.79 | 39.80 | 44.79 | 1,732,980 | +4.40(+10.89%) |
Jun 23, 2023 | 41.29 | 41.68 | 40.30 | 40.39 | 1,483,620 | -1.32(-3.17%) |
Jun 22, 2023 | 41.31 | 42.00 | 41.00 | 41.71 | 492,695 | +0.36(+0.86%) |
Jun 21, 2023 | 41.26 | 41.83 | 41.02 | 41.36 | 595,297 | -0.04(-0.10%) |
Jun 20, 2023 | 41.28 | 41.92 | 40.97 | 41.40 | 663,791 | +0.24(+0.58%) |
Jun 16, 2023 | 42.41 | 42.41 | 40.25 | 41.16 | 3,300,708 | -0.91(-2.17%) |
Jun 15, 2023 | 41.24 | 42.10 | 41.24 | 42.07 | 718,531 | +0.55(+1.32%) |
Jun 14, 2023 | 42.29 | 42.65 | 41.21 | 41.53 | 694,107 | -0.75(-1.79%) |
Jun 13, 2023 | 41.96 | 42.47 | 41.96 | 42.28 | 534,388 | +0.21(+0.50%) |
Jun 12, 2023 | 42.00 | 42.43 | 41.87 | 42.07 | 453,162 | -0.09(-0.21%) |
Jun 09, 2023 | 42.34 | 42.47 | 42.03 | 42.16 | 376,662 | +0.06(+0.14%) |
Jun 08, 2023 | 42.30 | 42.62 | 41.92 | 42.10 | 369,031 | -0.37(-0.87%) |
Jun 07, 2023 | 41.89 | 42.62 | 41.56 | 42.47 | 490,299 | +0.83(+2.00%) |
Jun 06, 2023 | 40.58 | 41.78 | 40.50 | 41.63 | 541,238 | +1.16(+2.87%) |
Jun 05, 2023 | 40.03 | 40.63 | 39.69 | 40.47 | 560,200 | +0.06(+0.15%) |
Jun 02, 2023 | 40.05 | 40.52 | 39.67 | 40.41 | 621,826 | +1.03(+2.62%) |
Jun 01, 2023 | 39.09 | 39.73 | 39.09 | 39.38 | 442,337 | +0.20(+0.51%) |
May 31, 2023 | 39.85 | 40.33 | 39.16 | 39.18 | 809,157 | -0.84(-2.11%) |
May 30, 2023 | 40.02 | 40.24 | 39.46 | 40.03 | 396,784 | +0.21(+0.52%) |
May 26, 2023 | 39.69 | 40.00 | 39.59 | 39.82 | 329,558 | +0.28(+0.70%) |
May 25, 2023 | 39.54 | 39.90 | 39.24 | 39.54 | 544,748 | +0.08(+0.20%) |
May 24, 2023 | 39.57 | 39.75 | 38.89 | 39.46 | 451,643 | -0.48(-1.19%) |
May 23, 2023 | 39.32 | 40.57 | 39.32 | 39.94 | 461,113 | +0.68(+1.72%) |
May 22, 2023 | 38.68 | 39.65 | 38.44 | 39.26 | 847,163 | +0.77(+2.01%) |
May 19, 2023 | 39.29 | 39.44 | 38.41 | 38.49 | 624,612 | -0.38(-0.97%) |
May 18, 2023 | 38.56 | 38.99 | 38.27 | 38.86 | 554,090 | +0.39(+1.01%) |
May 17, 2023 | 38.63 | 38.71 | 37.77 | 38.48 | 687,731 | +0.11(+0.28%) |
May 16, 2023 | 38.20 | 38.68 | 38.17 | 38.37 | 407,312 | +0.00(+0.00%) |
May 15, 2023 | 38.87 | 39.26 | 38.28 | 38.37 | 590,207 | -0.26(-0.67%) |
May 12, 2023 | 39.13 | 39.40 | 38.40 | 38.62 | 492,548 | -0.39(-0.99%) |
May 11, 2023 | 38.81 | 39.66 | 38.80 | 39.01 | 490,481 | -0.21(-0.53%) |
May 10, 2023 | 40.55 | 40.67 | 38.60 | 39.22 | 711,114 | -0.95(-2.37%) |
May 09, 2023 | 39.56 | 41.18 | 39.31 | 40.17 | 468,838 | +0.57(+1.43%) |
May 08, 2023 | 38.62 | 39.65 | 38.62 | 39.61 | 510,335 | +1.12(+2.92%) |
May 05, 2023 | 38.59 | 38.98 | 38.10 | 38.49 | 520,336 | +0.78(+2.08%) |
May 04, 2023 | 37.78 | 38.09 | 37.28 | 37.70 | 631,654 | -0.65(-1.68%) |
May 03, 2023 | 38.65 | 39.06 | 38.20 | 38.35 | 490,029 | -0.15(-0.39%) |
May 02, 2023 | 38.17 | 38.57 | 37.57 | 38.50 | 490,063 | +0.10(+0.26%) |
May 01, 2023 | 38.23 | 39.18 | 38.23 | 38.40 | 538,567 | +0.12(+0.31%) |
Apr 28, 2023 | 37.63 | 38.72 | 37.63 | 38.28 | 383,708 | +0.43(+1.13%) |
Apr 27, 2023 | 37.15 | 38.31 | 37.15 | 37.85 | 370,558 | +0.94(+2.56%) |
Apr 26, 2023 | 36.44 | 37.27 | 36.44 | 36.91 | 393,148 | +0.03(+0.08%) |
Apr 25, 2023 | 36.57 | 37.16 | 36.57 | 36.88 | 521,537 | -0.21(-0.56%) |
Apr 24, 2023 | 36.94 | 37.47 | 36.78 | 37.09 | 314,987 | +0.19(+0.51%) |
Apr 21, 2023 | 37.72 | 37.72 | 36.62 | 36.90 | 453,445 | -0.73(-1.95%) |
Apr 20, 2023 | 37.78 | 38.04 | 36.89 | 37.63 | 528,519 | -0.45(-1.17%) |
Apr 19, 2023 | 37.57 | 38.19 | 37.57 | 38.08 | 454,322 | +0.55(+1.46%) |
Apr 18, 2023 | 36.99 | 37.56 | 36.99 | 37.53 | 523,965 | +0.55(+1.48%) |
Apr 17, 2023 | 36.53 | 37.02 | 36.38 | 36.99 | 326,294 | +0.26(+0.70%) |
Apr 14, 2023 | 36.94 | 37.16 | 36.22 | 36.73 | 321,999 | +0.13(+0.35%) |
Apr 13, 2023 | 36.32 | 36.72 | 36.14 | 36.60 | 333,290 | +0.22(+0.60%) |
Apr 12, 2023 | 37.15 | 37.29 | 36.26 | 36.38 | 450,026 | -0.54(-1.45%) |
Apr 11, 2023 | 36.98 | 37.38 | 36.70 | 36.92 | 447,375 | +0.02(+0.05%) |
Apr 10, 2023 | 36.48 | 37.18 | 36.48 | 36.90 | 565,959 | +0.35(+0.95%) |
Apr 06, 2023 | 36.26 | 36.64 | 36.26 | 36.55 | 376,401 | +0.36(+0.99%) |
Apr 05, 2023 | 35.04 | 36.32 | 34.98 | 36.19 | 617,059 | +0.74(+2.10%) |
Apr 04, 2023 | 36.53 | 36.72 | 35.11 | 35.45 | 472,002 | -0.72(-2.00%) |