Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 43.64 | 44.85 | 43.64 | 43.85 | 77,651 | +0.54(+1.25%) |
Jun 29, 2023 | 42.25 | 44.70 | 42.25 | 43.31 | 76,349 | +1.14(+2.70%) |
Jun 28, 2023 | 42.00 | 42.64 | 41.84 | 42.17 | 67,018 | -0.12(-0.28%) |
Jun 27, 2023 | 43.24 | 43.35 | 42.14 | 42.29 | 65,550 | -0.90(-2.08%) |
Jun 26, 2023 | 43.90 | 44.26 | 43.09 | 43.19 | 98,237 | -0.85(-1.93%) |
Jun 23, 2023 | 44.99 | 45.51 | 43.94 | 44.04 | 168,147 | -1.44(-3.17%) |
Jun 22, 2023 | 45.52 | 45.69 | 45.04 | 45.48 | 42,308 | -0.11(-0.24%) |
Jun 21, 2023 | 46.08 | 46.23 | 44.98 | 45.59 | 51,661 | -0.63(-1.36%) |
Jun 20, 2023 | 46.00 | 46.58 | 45.42 | 46.22 | 131,289 | -0.10(-0.22%) |
Jun 16, 2023 | 48.06 | 48.22 | 46.03 | 46.32 | 157,433 | -1.09(-2.30%) |
Jun 15, 2023 | 45.59 | 47.42 | 45.59 | 47.41 | 79,762 | +1.63(+3.56%) |
Jun 14, 2023 | 47.35 | 48.35 | 45.60 | 45.78 | 86,999 | -1.46(-3.09%) |
Jun 13, 2023 | 47.19 | 48.47 | 46.90 | 47.24 | 62,456 | +0.04(+0.08%) |
Jun 12, 2023 | 47.32 | 47.84 | 46.81 | 47.20 | 73,873 | +0.02(+0.04%) |
Jun 09, 2023 | 47.00 | 47.82 | 45.89 | 47.18 | 60,966 | +0.03(+0.06%) |
Jun 08, 2023 | 46.65 | 47.39 | 46.02 | 47.15 | 76,871 | +0.46(+0.99%) |
Jun 07, 2023 | 45.68 | 47.16 | 45.68 | 46.69 | 99,307 | +1.21(+2.66%) |
Jun 06, 2023 | 44.19 | 45.57 | 43.25 | 45.48 | 81,591 | +1.36(+3.08%) |
Jun 05, 2023 | 44.78 | 44.99 | 43.78 | 44.12 | 49,348 | -1.13(-2.50%) |
Jun 02, 2023 | 43.47 | 45.44 | 43.41 | 45.25 | 71,221 | +2.12(+4.93%) |
Jun 01, 2023 | 43.40 | 43.80 | 42.69 | 43.12 | 53,704 | -0.08(-0.17%) |
May 31, 2023 | 42.26 | 43.55 | 41.73 | 43.20 | 106,289 | +0.93(+2.20%) |
May 30, 2023 | 41.35 | 42.36 | 41.11 | 42.27 | 103,441 | +0.89(+2.15%) |
May 26, 2023 | 41.64 | 41.94 | 41.00 | 41.38 | 49,358 | -0.26(-0.62%) |
May 25, 2023 | 42.52 | 42.91 | 41.14 | 41.64 | 47,294 | -1.03(-2.41%) |
May 24, 2023 | 43.24 | 43.54 | 42.55 | 42.67 | 81,843 | -0.94(-2.16%) |
May 23, 2023 | 44.73 | 45.50 | 43.10 | 43.61 | 78,645 | -1.36(-3.01%) |
May 22, 2023 | 45.53 | 45.80 | 44.93 | 44.97 | 67,783 | -0.28(-0.63%) |
May 19, 2023 | 45.75 | 46.00 | 44.88 | 45.25 | 85,000 | -0.12(-0.26%) |
May 18, 2023 | 45.72 | 45.98 | 44.31 | 45.37 | 94,223 | -0.36(-0.79%) |
May 17, 2023 | 44.12 | 45.84 | 43.53 | 45.73 | 107,614 | +1.70(+3.86%) |
May 16, 2023 | 43.95 | 44.48 | 43.30 | 44.03 | 66,427 | -0.20(-0.45%) |
May 15, 2023 | 45.47 | 45.47 | 44.15 | 44.23 | 110,792 | -0.96(-2.12%) |
May 12, 2023 | 45.62 | 45.93 | 44.73 | 45.19 | 68,647 | -0.27(-0.59%) |
May 11, 2023 | 45.51 | 45.89 | 44.85 | 45.46 | 100,982 | -0.40(-0.87%) |
May 10, 2023 | 45.42 | 46.00 | 44.73 | 45.86 | 94,562 | +1.04(+2.32%) |
May 09, 2023 | 45.96 | 46.06 | 44.67 | 44.82 | 92,235 | -1.41(-3.05%) |
May 08, 2023 | 46.38 | 46.91 | 45.95 | 46.23 | 117,640 | -0.16(-0.34%) |
May 05, 2023 | 47.19 | 47.59 | 46.39 | 46.39 | 50,506 | -0.38(-0.81%) |
May 04, 2023 | 48.20 | 48.20 | 46.30 | 46.77 | 91,457 | -1.57(-3.25%) |
May 03, 2023 | 47.11 | 49.02 | 46.58 | 48.34 | 98,103 | +1.69(+3.62%) |
May 02, 2023 | 52.12 | 53.50 | 44.92 | 46.65 | 236,967 | -5.33(-10.25%) |
May 01, 2023 | 50.00 | 52.59 | 49.56 | 51.98 | 298,675 | +1.54(+3.05%) |
Apr 28, 2023 | 50.21 | 50.76 | 49.86 | 50.44 | 112,199 | -0.24(-0.47%) |
Apr 27, 2023 | 48.99 | 50.69 | 48.63 | 50.68 | 77,374 | +1.73(+3.53%) |
Apr 26, 2023 | 49.15 | 49.21 | 48.09 | 48.95 | 88,926 | -0.52(-1.05%) |
Apr 25, 2023 | 49.18 | 50.36 | 49.01 | 49.47 | 85,231 | -0.15(-0.30%) |
Apr 24, 2023 | 49.17 | 49.78 | 48.68 | 49.62 | 70,891 | +0.29(+0.59%) |
Apr 21, 2023 | 49.47 | 50.34 | 48.41 | 49.33 | 100,711 | -0.04(-0.08%) |
Apr 20, 2023 | 47.80 | 49.75 | 47.80 | 49.37 | 62,241 | +1.40(+2.92%) |
Apr 19, 2023 | 48.16 | 48.74 | 47.88 | 47.97 | 90,340 | -0.32(-0.66%) |
Apr 18, 2023 | 49.75 | 49.94 | 48.07 | 48.29 | 79,356 | -1.35(-2.72%) |
Apr 17, 2023 | 48.66 | 49.79 | 47.79 | 49.64 | 95,518 | +1.24(+2.56%) |
Apr 14, 2023 | 48.81 | 49.15 | 48.08 | 48.40 | 50,048 | -0.52(-1.06%) |
Apr 13, 2023 | 48.12 | 48.92 | 48.05 | 48.92 | 65,188 | +1.10(+2.30%) |
Apr 12, 2023 | 49.16 | 49.32 | 47.70 | 47.82 | 99,219 | -1.02(-2.09%) |
Apr 11, 2023 | 47.84 | 49.26 | 47.70 | 48.84 | 117,256 | +0.92(+1.92%) |
Apr 10, 2023 | 46.56 | 48.03 | 46.24 | 47.92 | 87,394 | +0.92(+1.96%) |
Apr 06, 2023 | 46.07 | 47.00 | 45.35 | 47.00 | 99,013 | +1.11(+2.42%) |
Apr 05, 2023 | 45.01 | 46.33 | 44.81 | 45.89 | 165,552 | +0.88(+1.96%) |
Apr 04, 2023 | 44.26 | 45.28 | 43.48 | 45.01 | 111,314 | +0.88(+1.99%) |