Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 49.31 | 49.89 | 49.03 | 49.79 | 2,966,264 | +1.28(+2.65%) |
Jun 29, 2023 | 48.32 | 48.58 | 47.90 | 48.51 | 2,525,313 | +0.47(+0.97%) |
Jun 28, 2023 | 47.96 | 48.39 | 47.80 | 48.04 | 3,025,146 | +0.19(+0.40%) |
Jun 27, 2023 | 47.08 | 47.94 | 46.82 | 47.85 | 3,264,278 | +0.84(+1.78%) |
Jun 26, 2023 | 47.01 | 47.68 | 46.94 | 47.01 | 2,383,967 | +0.79(+1.70%) |
Jun 23, 2023 | 46.28 | 46.52 | 46.02 | 46.23 | 3,521,075 | -1.51(-3.17%) |
Jun 22, 2023 | 47.25 | 47.94 | 47.13 | 47.74 | 2,172,039 | +0.29(+0.61%) |
Jun 21, 2023 | 48.25 | 48.42 | 47.29 | 47.45 | 3,351,026 | -1.15(-2.37%) |
Jun 20, 2023 | 48.62 | 49.10 | 48.15 | 48.60 | 3,184,576 | -1.12(-2.26%) |
Jun 16, 2023 | 49.70 | 49.92 | 49.27 | 49.73 | 5,045,898 | +0.14(+0.28%) |
Jun 15, 2023 | 48.77 | 50.03 | 48.72 | 49.59 | 3,426,442 | -0.37(-0.74%) |
Jun 14, 2023 | 49.44 | 50.03 | 49.12 | 49.96 | 3,537,243 | +0.78(+1.58%) |
Jun 13, 2023 | 49.44 | 49.52 | 48.61 | 49.18 | 3,338,681 | +0.39(+0.80%) |
Jun 12, 2023 | 48.24 | 48.89 | 48.11 | 48.79 | 3,753,446 | +1.81(+3.85%) |
Jun 09, 2023 | 47.54 | 47.71 | 46.88 | 46.98 | 2,776,903 | +0.19(+0.40%) |
Jun 08, 2023 | 46.39 | 46.91 | 46.27 | 46.79 | 3,757,176 | +1.27(+2.80%) |
Jun 07, 2023 | 45.50 | 46.20 | 45.32 | 45.52 | 4,135,721 | +0.93(+2.07%) |
Jun 06, 2023 | 43.62 | 44.63 | 43.39 | 44.59 | 3,096,258 | +0.48(+1.08%) |
Jun 05, 2023 | 44.39 | 44.58 | 43.88 | 44.12 | 2,408,124 | -0.56(-1.25%) |
Jun 02, 2023 | 45.06 | 45.22 | 44.33 | 44.67 | 3,046,186 | -0.04(-0.09%) |
Jun 01, 2023 | 43.84 | 45.16 | 43.74 | 44.71 | 4,078,572 | +1.50(+3.48%) |
May 31, 2023 | 43.24 | 43.93 | 42.82 | 43.21 | 4,438,067 | +0.10(+0.23%) |
May 30, 2023 | 44.43 | 44.54 | 42.93 | 43.11 | 3,561,361 | -0.72(-1.63%) |
May 26, 2023 | 42.51 | 44.02 | 42.46 | 43.83 | 5,718,285 | +1.56(+3.70%) |
May 25, 2023 | 42.04 | 42.38 | 41.48 | 42.27 | 4,646,378 | +0.33(+0.78%) |
May 24, 2023 | 42.50 | 42.73 | 41.61 | 41.94 | 4,466,918 | -2.16(-4.90%) |
May 23, 2023 | 44.61 | 44.81 | 44.03 | 44.10 | 2,317,178 | -1.07(-2.38%) |
May 22, 2023 | 44.64 | 45.23 | 44.59 | 45.17 | 1,754,593 | +0.37(+0.82%) |
May 19, 2023 | 45.06 | 45.06 | 44.50 | 44.80 | 3,468,643 | +0.53(+1.19%) |
May 18, 2023 | 43.47 | 44.36 | 43.43 | 44.28 | 3,964,019 | +0.96(+2.23%) |
May 17, 2023 | 42.58 | 43.40 | 42.33 | 43.31 | 3,234,347 | +1.04(+2.47%) |
May 16, 2023 | 42.38 | 42.75 | 42.23 | 42.27 | 2,447,866 | -0.01(-0.02%) |
May 15, 2023 | 41.89 | 42.29 | 41.67 | 42.28 | 3,731,892 | +0.08(+0.19%) |
May 12, 2023 | 42.02 | 42.21 | 41.74 | 42.20 | 3,416,705 | +0.53(+1.27%) |
May 11, 2023 | 41.82 | 41.85 | 41.45 | 41.67 | 2,943,537 | -0.98(-2.31%) |
May 10, 2023 | 42.91 | 43.12 | 42.33 | 42.66 | 2,992,817 | +0.70(+1.66%) |
May 09, 2023 | 41.88 | 42.18 | 41.78 | 41.96 | 2,733,303 | -0.59(-1.38%) |
May 08, 2023 | 42.53 | 42.65 | 42.20 | 42.55 | 2,020,511 | +0.19(+0.45%) |
May 05, 2023 | 41.51 | 42.54 | 41.44 | 42.36 | 3,771,634 | +1.24(+3.02%) |
May 04, 2023 | 41.16 | 41.40 | 40.88 | 41.11 | 4,652,203 | -1.11(-2.64%) |
May 03, 2023 | 42.29 | 42.89 | 42.18 | 42.23 | 3,492,993 | -0.65(-1.51%) |
May 02, 2023 | 43.03 | 43.42 | 42.68 | 42.87 | 3,601,588 | +0.13(+0.30%) |
May 01, 2023 | 42.84 | 43.31 | 42.66 | 42.74 | 2,449,529 | +0.09(+0.21%) |
Apr 28, 2023 | 42.11 | 42.66 | 41.71 | 42.66 | 4,156,439 | +0.04(+0.09%) |
Apr 27, 2023 | 42.49 | 42.72 | 41.26 | 42.62 | 8,362,107 | -3.42(-7.43%) |
Apr 26, 2023 | 46.53 | 46.55 | 45.64 | 46.04 | 5,992,145 | +1.13(+2.53%) |
Apr 25, 2023 | 46.02 | 46.02 | 44.86 | 44.90 | 4,551,269 | -1.59(-3.42%) |
Apr 24, 2023 | 46.85 | 46.97 | 46.18 | 46.49 | 3,432,442 | -0.71(-1.50%) |
Apr 21, 2023 | 47.17 | 47.36 | 46.72 | 47.20 | 3,061,485 | +0.01(+0.02%) |
Apr 20, 2023 | 47.15 | 47.77 | 46.91 | 47.19 | 5,322,705 | -2.10(-4.26%) |
Apr 19, 2023 | 49.27 | 49.46 | 48.86 | 49.29 | 3,036,062 | -1.03(-2.06%) |
Apr 18, 2023 | 50.15 | 50.40 | 49.87 | 50.32 | 3,645,932 | +0.15(+0.30%) |
Apr 17, 2023 | 50.03 | 50.24 | 49.45 | 50.18 | 3,514,119 | -0.34(-0.67%) |
Apr 14, 2023 | 50.57 | 51.05 | 50.05 | 50.51 | 2,760,845 | -0.61(-1.19%) |
Apr 13, 2023 | 50.73 | 51.49 | 50.49 | 51.12 | 3,165,676 | +1.69(+3.42%) |
Apr 12, 2023 | 50.42 | 50.56 | 49.42 | 49.43 | 2,658,534 | -0.51(-1.02%) |
Apr 11, 2023 | 50.61 | 50.61 | 49.82 | 49.94 | 2,632,720 | -0.28(-0.55%) |
Apr 10, 2023 | 49.17 | 50.34 | 48.93 | 50.22 | 2,563,012 | +0.48(+0.96%) |
Apr 06, 2023 | 49.80 | 50.29 | 49.47 | 49.74 | 2,552,033 | -0.32(-0.64%) |
Apr 05, 2023 | 50.03 | 50.22 | 49.29 | 50.06 | 3,818,448 | -1.36(-2.65%) |
Apr 04, 2023 | 52.20 | 52.32 | 51.16 | 51.42 | 2,911,606 | -1.19(-2.27%) |