Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 51.59 | 52.48 | 50.84 | 51.83 | 2,300,395 | +0.57(+1.12%) |
Jun 29, 2023 | 50.06 | 51.35 | 49.68 | 51.25 | 1,284,378 | +1.55(+3.11%) |
Jun 28, 2023 | 49.77 | 50.40 | 49.20 | 49.71 | 2,608,977 | +0.02(+0.04%) |
Jun 27, 2023 | 49.41 | 50.24 | 48.79 | 49.69 | 1,255,258 | +0.23(+0.46%) |
Jun 26, 2023 | 49.23 | 50.21 | 49.22 | 49.46 | 1,123,698 | +0.29(+0.58%) |
Jun 23, 2023 | 47.67 | 49.81 | 47.56 | 49.17 | 6,018,211 | +0.62(+1.29%) |
Jun 22, 2023 | 48.60 | 48.78 | 47.79 | 48.55 | 1,165,431 | -1.15(-2.31%) |
Jun 21, 2023 | 48.37 | 49.94 | 47.96 | 49.70 | 990,230 | +1.42(+2.93%) |
Jun 20, 2023 | 48.74 | 48.75 | 47.31 | 48.28 | 1,328,382 | -1.20(-2.42%) |
Jun 16, 2023 | 50.44 | 50.47 | 49.13 | 49.48 | 2,135,885 | -0.39(-0.77%) |
Jun 15, 2023 | 49.50 | 50.64 | 49.50 | 49.87 | 1,350,711 | +0.55(+1.12%) |
Jun 14, 2023 | 51.51 | 51.84 | 48.88 | 49.31 | 1,172,921 | -1.54(-3.02%) |
Jun 13, 2023 | 50.57 | 51.81 | 50.17 | 50.85 | 1,546,347 | +1.49(+3.01%) |
Jun 12, 2023 | 49.02 | 50.46 | 48.65 | 49.36 | 1,179,437 | -0.96(-1.91%) |
Jun 09, 2023 | 50.76 | 51.50 | 49.89 | 50.32 | 1,113,593 | -0.69(-1.36%) |
Jun 08, 2023 | 50.60 | 51.18 | 50.05 | 51.01 | 1,383,069 | -0.23(-0.44%) |
Jun 07, 2023 | 48.79 | 51.50 | 48.72 | 51.24 | 2,665,682 | +2.84(+5.87%) |
Jun 06, 2023 | 45.47 | 48.41 | 45.28 | 48.40 | 1,313,747 | +1.99(+4.29%) |
Jun 05, 2023 | 47.85 | 48.24 | 46.16 | 46.41 | 1,184,099 | -0.48(-1.01%) |
Jun 02, 2023 | 46.10 | 47.28 | 45.70 | 46.88 | 1,273,100 | +2.29(+5.13%) |
Jun 01, 2023 | 43.77 | 45.47 | 43.55 | 44.60 | 886,361 | +1.04(+2.39%) |
May 31, 2023 | 43.62 | 44.14 | 42.80 | 43.56 | 1,613,405 | -1.01(-2.27%) |
May 30, 2023 | 44.89 | 45.15 | 43.80 | 44.57 | 904,708 | -1.27(-2.77%) |
May 26, 2023 | 46.01 | 46.13 | 44.99 | 45.83 | 730,534 | +0.38(+0.83%) |
May 25, 2023 | 46.95 | 46.95 | 45.34 | 45.46 | 1,152,651 | -2.77(-5.75%) |
May 24, 2023 | 47.55 | 49.06 | 47.20 | 48.23 | 1,743,702 | +1.40(+2.98%) |
May 23, 2023 | 46.90 | 48.10 | 46.54 | 46.83 | 1,074,666 | +0.32(+0.68%) |
May 22, 2023 | 44.97 | 47.00 | 44.92 | 46.52 | 1,872,306 | +1.60(+3.57%) |
May 19, 2023 | 45.01 | 45.27 | 44.30 | 44.91 | 1,047,771 | +0.65(+1.48%) |
May 18, 2023 | 43.14 | 44.36 | 42.71 | 44.26 | 781,697 | +0.50(+1.13%) |
May 17, 2023 | 42.96 | 43.93 | 42.12 | 43.76 | 1,193,981 | +1.57(+3.71%) |
May 16, 2023 | 43.50 | 43.99 | 42.20 | 42.20 | 768,329 | -1.71(-3.90%) |
May 15, 2023 | 43.69 | 44.43 | 43.24 | 43.91 | 892,169 | +0.68(+1.58%) |
May 12, 2023 | 43.39 | 43.85 | 42.06 | 43.23 | 893,582 | +0.28(+0.65%) |
May 11, 2023 | 42.46 | 43.01 | 41.75 | 42.95 | 1,173,521 | -0.53(-1.23%) |
May 10, 2023 | 43.91 | 43.91 | 42.66 | 43.49 | 735,170 | -0.07(-0.16%) |
May 09, 2023 | 43.92 | 44.57 | 43.33 | 43.56 | 1,072,138 | -0.98(-2.19%) |
May 08, 2023 | 46.24 | 46.35 | 43.99 | 44.53 | 1,002,081 | +0.40(+0.92%) |
May 05, 2023 | 43.84 | 44.65 | 43.50 | 44.13 | 1,088,167 | +2.28(+5.45%) |
May 04, 2023 | 42.93 | 43.75 | 41.50 | 41.85 | 1,444,480 | -0.89(-2.08%) |
May 03, 2023 | 43.44 | 44.09 | 42.58 | 42.74 | 2,181,203 | -1.71(-3.84%) |
May 02, 2023 | 46.62 | 46.93 | 44.24 | 44.44 | 1,183,460 | -3.45(-7.19%) |
May 01, 2023 | 47.43 | 48.69 | 47.16 | 47.89 | 1,161,640 | -0.51(-1.06%) |
Apr 28, 2023 | 46.81 | 49.14 | 46.49 | 48.40 | 1,212,552 | +1.49(+3.18%) |
Apr 27, 2023 | 47.00 | 47.25 | 45.81 | 46.91 | 1,219,445 | +0.19(+0.40%) |
Apr 26, 2023 | 48.95 | 49.83 | 45.97 | 46.72 | 2,447,719 | -1.72(-3.55%) |
Apr 25, 2023 | 49.19 | 49.64 | 48.27 | 48.44 | 1,796,384 | -1.73(-3.44%) |
Apr 24, 2023 | 48.37 | 50.55 | 48.37 | 50.17 | 1,214,478 | +1.67(+3.44%) |
Apr 21, 2023 | 49.67 | 49.77 | 48.39 | 48.50 | 771,582 | -0.93(-1.88%) |
Apr 20, 2023 | 49.06 | 49.45 | 48.69 | 49.43 | 1,337,511 | -0.75(-1.50%) |
Apr 19, 2023 | 49.64 | 50.28 | 48.89 | 50.18 | 1,392,589 | -0.41(-0.82%) |
Apr 18, 2023 | 50.84 | 51.06 | 50.12 | 50.59 | 799,443 | -0.50(-0.99%) |
Apr 17, 2023 | 52.10 | 52.48 | 50.95 | 51.10 | 947,442 | -1.03(-1.97%) |
Apr 14, 2023 | 51.87 | 52.78 | 51.56 | 52.12 | 1,175,487 | +0.42(+0.82%) |
Apr 13, 2023 | 51.27 | 52.40 | 51.07 | 51.70 | 896,242 | +0.52(+1.02%) |
Apr 12, 2023 | 52.03 | 52.27 | 51.16 | 51.18 | 915,305 | -0.46(-0.90%) |
Apr 11, 2023 | 51.89 | 51.96 | 50.81 | 51.64 | 1,494,053 | +0.18(+0.35%) |
Apr 10, 2023 | 50.45 | 52.52 | 50.14 | 51.46 | 1,421,108 | +1.64(+3.29%) |
Apr 06, 2023 | 49.50 | 50.39 | 48.95 | 49.82 | 1,106,247 | -0.02(-0.04%) |
Apr 05, 2023 | 49.16 | 49.89 | 48.56 | 49.84 | 1,081,449 | +0.32(+0.64%) |
Apr 04, 2023 | 51.20 | 51.20 | 48.43 | 49.53 | 1,462,060 | -1.09(-2.15%) |