Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 49.72 | 50.28 | 48.73 | 49.20 | 798,268 | +0.19(+0.39%) |
Jun 29, 2023 | 51.39 | 51.39 | 48.76 | 49.01 | 445,714 | -2.38(-4.63%) |
Jun 28, 2023 | 50.06 | 51.94 | 49.63 | 51.39 | 538,149 | +1.41(+2.82%) |
Jun 27, 2023 | 48.22 | 50.43 | 47.71 | 49.98 | 369,141 | +1.79(+3.71%) |
Jun 26, 2023 | 46.98 | 48.57 | 46.88 | 48.19 | 237,415 | +1.23(+2.62%) |
Jun 23, 2023 | 47.23 | 47.39 | 46.06 | 46.96 | 451,888 | -0.74(-1.55%) |
Jun 22, 2023 | 47.41 | 48.18 | 46.78 | 47.70 | 312,891 | +0.15(+0.32%) |
Jun 21, 2023 | 46.57 | 47.81 | 46.41 | 47.55 | 375,211 | +0.71(+1.52%) |
Jun 20, 2023 | 45.62 | 47.85 | 45.59 | 46.84 | 487,627 | +1.08(+2.36%) |
Jun 16, 2023 | 47.48 | 47.48 | 45.55 | 45.76 | 432,641 | -1.39(-2.95%) |
Jun 15, 2023 | 45.01 | 47.39 | 44.78 | 47.15 | 626,395 | +1.93(+4.27%) |
Jun 14, 2023 | 44.95 | 46.08 | 44.37 | 45.22 | 280,931 | +0.27(+0.60%) |
Jun 13, 2023 | 44.34 | 44.95 | 43.90 | 44.95 | 424,621 | +0.90(+2.04%) |
Jun 12, 2023 | 44.44 | 44.44 | 43.63 | 44.05 | 642,415 | -0.09(-0.20%) |
Jun 09, 2023 | 45.72 | 46.07 | 43.87 | 44.14 | 480,639 | -1.61(-3.52%) |
Jun 08, 2023 | 45.60 | 46.16 | 45.50 | 45.75 | 169,914 | +0.01(+0.02%) |
Jun 07, 2023 | 47.07 | 47.17 | 45.45 | 45.74 | 283,214 | -0.88(-1.89%) |
Jun 06, 2023 | 44.81 | 46.90 | 44.53 | 46.62 | 258,709 | +1.79(+3.99%) |
Jun 05, 2023 | 45.37 | 45.87 | 44.81 | 44.83 | 275,361 | -0.93(-2.03%) |
Jun 02, 2023 | 45.64 | 45.83 | 44.77 | 45.76 | 412,852 | +0.61(+1.35%) |
Jun 01, 2023 | 44.55 | 45.89 | 44.51 | 45.15 | 264,930 | +0.36(+0.80%) |
May 31, 2023 | 43.40 | 45.45 | 43.40 | 44.79 | 526,819 | +0.89(+2.03%) |
May 30, 2023 | 44.55 | 44.55 | 42.89 | 43.90 | 321,239 | -0.19(-0.43%) |
May 26, 2023 | 44.53 | 45.15 | 43.93 | 44.09 | 303,415 | -0.33(-0.74%) |
May 25, 2023 | 44.82 | 45.18 | 44.20 | 44.42 | 324,386 | -0.03(-0.07%) |
May 24, 2023 | 44.05 | 45.00 | 44.01 | 44.45 | 289,852 | -0.24(-0.54%) |
May 23, 2023 | 44.27 | 46.02 | 44.07 | 44.69 | 348,081 | +0.10(+0.22%) |
May 22, 2023 | 44.46 | 45.60 | 44.46 | 44.59 | 369,201 | +0.07(+0.16%) |
May 19, 2023 | 44.53 | 44.75 | 43.51 | 44.52 | 483,418 | -0.55(-1.22%) |
May 18, 2023 | 44.85 | 45.37 | 44.40 | 45.07 | 268,309 | +0.26(+0.58%) |
May 17, 2023 | 44.29 | 44.93 | 43.25 | 44.81 | 470,888 | +0.63(+1.43%) |
May 16, 2023 | 44.79 | 44.93 | 43.65 | 44.18 | 465,112 | -0.59(-1.32%) |
May 15, 2023 | 44.25 | 45.23 | 43.65 | 44.77 | 344,665 | +0.63(+1.43%) |
May 12, 2023 | 44.51 | 44.67 | 43.14 | 44.14 | 510,221 | -0.88(-1.95%) |
May 11, 2023 | 46.48 | 46.67 | 44.95 | 45.02 | 291,723 | -1.50(-3.22%) |
May 10, 2023 | 47.42 | 47.70 | 46.48 | 46.52 | 431,760 | -0.10(-0.21%) |
May 09, 2023 | 46.93 | 47.42 | 46.62 | 46.62 | 341,352 | -0.76(-1.60%) |
May 08, 2023 | 47.50 | 47.81 | 46.95 | 47.38 | 451,120 | -0.48(-1.00%) |
May 05, 2023 | 46.21 | 48.27 | 46.14 | 47.86 | 972,052 | +1.98(+4.32%) |
May 04, 2023 | 42.40 | 45.99 | 42.38 | 45.88 | 1,203,018 | +4.41(+10.63%) |
May 03, 2023 | 42.19 | 42.81 | 41.46 | 41.47 | 817,892 | -0.65(-1.54%) |
May 02, 2023 | 42.74 | 43.19 | 42.12 | 42.12 | 276,440 | -1.13(-2.61%) |
May 01, 2023 | 43.41 | 43.72 | 42.71 | 43.25 | 442,918 | +0.47(+1.10%) |
Apr 28, 2023 | 41.60 | 42.80 | 41.21 | 42.78 | 430,049 | +1.06(+2.54%) |
Apr 27, 2023 | 42.26 | 42.34 | 41.26 | 41.72 | 369,536 | +0.96(+2.36%) |
Apr 26, 2023 | 42.74 | 43.06 | 40.63 | 40.76 | 359,477 | -1.69(-3.98%) |
Apr 25, 2023 | 43.19 | 43.36 | 42.43 | 42.45 | 251,889 | -0.95(-2.19%) |
Apr 24, 2023 | 44.06 | 44.21 | 42.81 | 43.40 | 336,906 | -0.66(-1.50%) |
Apr 21, 2023 | 43.79 | 44.38 | 43.74 | 44.06 | 257,079 | +0.02(+0.05%) |
Apr 20, 2023 | 44.29 | 44.87 | 43.95 | 44.04 | 232,751 | -0.69(-1.54%) |
Apr 19, 2023 | 43.80 | 44.85 | 43.73 | 44.73 | 428,876 | +0.29(+0.65%) |
Apr 18, 2023 | 44.83 | 44.90 | 43.76 | 44.44 | 191,335 | -0.12(-0.27%) |
Apr 17, 2023 | 44.51 | 44.83 | 43.86 | 44.56 | 248,144 | -0.12(-0.27%) |
Apr 14, 2023 | 44.94 | 45.40 | 44.12 | 44.68 | 251,893 | -0.25(-0.56%) |
Apr 13, 2023 | 45.11 | 45.50 | 44.80 | 44.93 | 279,485 | +0.18(+0.40%) |
Apr 12, 2023 | 44.66 | 44.96 | 44.01 | 44.75 | 303,001 | +0.94(+2.15%) |
Apr 11, 2023 | 43.78 | 44.19 | 43.54 | 43.81 | 282,948 | -0.26(-0.59%) |
Apr 10, 2023 | 43.32 | 44.45 | 43.30 | 44.07 | 292,363 | +0.15(+0.34%) |
Apr 06, 2023 | 42.58 | 44.42 | 42.21 | 43.92 | 393,314 | +1.11(+2.59%) |
Apr 05, 2023 | 42.84 | 42.92 | 42.15 | 42.81 | 293,669 | -0.49(-1.13%) |
Apr 04, 2023 | 44.01 | 44.43 | 42.95 | 43.30 | 264,111 | -0.65(-1.48%) |