Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 51.02 | 51.06 | 50.44 | 50.97 | 1,404,785 | +0.38(+0.76%) |
Jun 29, 2023 | 50.80 | 50.97 | 50.00 | 50.58 | 1,670,963 | -0.32(-0.62%) |
Jun 28, 2023 | 51.24 | 51.74 | 50.78 | 50.90 | 2,079,967 | -0.60(-1.17%) |
Jun 27, 2023 | 50.45 | 51.95 | 50.43 | 51.50 | 2,537,426 | +1.08(+2.15%) |
Jun 26, 2023 | 51.50 | 52.12 | 50.40 | 50.41 | 1,744,870 | -0.86(-1.67%) |
Jun 23, 2023 | 50.95 | 51.65 | 50.95 | 51.27 | 3,751,498 | +0.46(+0.91%) |
Jun 22, 2023 | 50.90 | 51.28 | 49.34 | 50.81 | 5,455,082 | -0.45(-0.88%) |
Jun 21, 2023 | 50.46 | 51.45 | 50.01 | 51.26 | 4,361,876 | +0.95(+1.88%) |
Jun 20, 2023 | 50.04 | 50.97 | 49.94 | 50.32 | 1,883,892 | +0.28(+0.55%) |
Jun 16, 2023 | 50.08 | 50.55 | 49.65 | 50.04 | 2,473,593 | +0.38(+0.77%) |
Jun 15, 2023 | 49.75 | 49.80 | 49.02 | 49.65 | 1,437,947 | +0.62(+1.27%) |
Jun 14, 2023 | 49.48 | 50.22 | 48.86 | 49.03 | 1,616,838 | -0.50(-1.01%) |
Jun 13, 2023 | 49.38 | 50.30 | 49.35 | 49.54 | 1,859,783 | +0.24(+0.48%) |
Jun 12, 2023 | 48.05 | 49.74 | 47.64 | 49.30 | 1,816,536 | +1.26(+2.63%) |
Jun 09, 2023 | 47.59 | 48.47 | 47.45 | 48.04 | 1,375,477 | +0.54(+1.14%) |
Jun 08, 2023 | 47.28 | 48.04 | 47.22 | 47.50 | 1,105,179 | -0.21(-0.43%) |
Jun 07, 2023 | 47.76 | 48.77 | 47.60 | 47.70 | 1,878,291 | +0.04(+0.08%) |
Jun 06, 2023 | 45.47 | 47.69 | 45.29 | 47.66 | 1,643,602 | +2.36(+5.20%) |
Jun 05, 2023 | 44.37 | 45.49 | 44.34 | 45.31 | 1,238,205 | +0.29(+0.63%) |
Jun 02, 2023 | 43.58 | 45.04 | 43.53 | 45.02 | 1,363,388 | +1.82(+4.22%) |
Jun 01, 2023 | 42.62 | 43.35 | 42.62 | 43.20 | 907,202 | +0.49(+1.15%) |
May 31, 2023 | 43.49 | 43.67 | 42.36 | 42.71 | 1,209,814 | -1.08(-2.48%) |
May 30, 2023 | 43.39 | 43.96 | 43.36 | 43.79 | 808,708 | +0.31(+0.70%) |
May 26, 2023 | 43.53 | 43.69 | 42.92 | 43.48 | 1,008,337 | -0.19(-0.43%) |
May 25, 2023 | 43.37 | 44.12 | 43.23 | 43.67 | 988,627 | +0.70(+1.63%) |
May 24, 2023 | 42.46 | 43.27 | 42.41 | 42.97 | 1,289,447 | +0.80(+1.89%) |
May 23, 2023 | 43.18 | 43.18 | 41.98 | 42.17 | 1,662,821 | -1.37(-3.15%) |
May 22, 2023 | 44.25 | 44.68 | 43.43 | 43.54 | 1,429,610 | -0.77(-1.73%) |
May 19, 2023 | 45.55 | 45.55 | 43.84 | 44.31 | 1,533,035 | -1.05(-2.32%) |
May 18, 2023 | 45.20 | 45.61 | 44.93 | 45.37 | 1,991,609 | +0.21(+0.46%) |
May 17, 2023 | 45.04 | 45.18 | 44.65 | 45.16 | 1,111,405 | +0.21(+0.46%) |
May 16, 2023 | 44.40 | 45.08 | 43.74 | 44.95 | 1,557,656 | -0.08(-0.17%) |
May 15, 2023 | 45.15 | 45.31 | 44.68 | 45.03 | 997,694 | -0.03(-0.07%) |
May 12, 2023 | 45.49 | 46.23 | 44.64 | 45.06 | 1,811,587 | -0.21(-0.46%) |
May 11, 2023 | 44.69 | 45.32 | 44.56 | 45.27 | 1,420,850 | +0.48(+1.08%) |
May 10, 2023 | 44.88 | 45.04 | 44.17 | 44.79 | 1,253,601 | +0.42(+0.96%) |
May 09, 2023 | 44.22 | 45.10 | 44.05 | 44.36 | 1,762,932 | +0.20(+0.45%) |
May 08, 2023 | 43.23 | 44.23 | 43.08 | 44.16 | 1,092,446 | +0.76(+1.75%) |
May 05, 2023 | 42.99 | 43.55 | 42.74 | 43.41 | 941,831 | +0.64(+1.50%) |
May 04, 2023 | 43.16 | 43.62 | 42.53 | 42.77 | 1,658,002 | -0.77(-1.77%) |
May 03, 2023 | 43.28 | 44.31 | 43.17 | 43.53 | 1,568,919 | +0.44(+1.03%) |
May 02, 2023 | 43.17 | 43.21 | 42.10 | 43.09 | 1,616,876 | -0.15(-0.34%) |
May 01, 2023 | 42.80 | 43.44 | 42.80 | 43.24 | 1,756,509 | +0.20(+0.46%) |
Apr 28, 2023 | 41.75 | 43.22 | 41.70 | 43.04 | 1,896,460 | +1.37(+3.28%) |
Apr 27, 2023 | 40.80 | 41.73 | 40.60 | 41.68 | 1,045,465 | +1.33(+3.29%) |
Apr 26, 2023 | 40.80 | 41.18 | 40.24 | 40.35 | 1,679,954 | -0.74(-1.79%) |
Apr 25, 2023 | 41.13 | 41.52 | 40.99 | 41.09 | 1,615,544 | -0.14(-0.33%) |
Apr 24, 2023 | 40.95 | 41.41 | 40.72 | 41.22 | 1,749,304 | +0.28(+0.67%) |
Apr 21, 2023 | 40.71 | 41.20 | 40.48 | 40.95 | 1,794,434 | +0.18(+0.43%) |
Apr 20, 2023 | 41.32 | 41.85 | 40.65 | 40.77 | 2,329,811 | +0.62(+1.54%) |
Apr 19, 2023 | 39.86 | 40.27 | 39.66 | 40.15 | 1,266,313 | +0.15(+0.37%) |
Apr 18, 2023 | 39.39 | 40.08 | 39.04 | 40.01 | 2,603,208 | +0.89(+2.29%) |
Apr 17, 2023 | 38.89 | 39.31 | 38.68 | 39.11 | 1,430,061 | +0.13(+0.33%) |
Apr 14, 2023 | 38.50 | 39.01 | 38.40 | 38.98 | 1,723,979 | +0.34(+0.89%) |
Apr 13, 2023 | 38.49 | 38.97 | 37.96 | 38.64 | 1,708,674 | +0.28(+0.72%) |
Apr 12, 2023 | 38.68 | 38.85 | 38.21 | 38.37 | 2,112,387 | -0.29(-0.76%) |
Apr 11, 2023 | 38.24 | 39.02 | 38.10 | 38.66 | 2,272,537 | +0.72(+1.89%) |
Apr 10, 2023 | 37.59 | 38.63 | 37.58 | 37.94 | 1,822,091 | +0.23(+0.60%) |
Apr 06, 2023 | 39.27 | 39.27 | 37.60 | 37.72 | 2,207,850 | -1.45(-3.71%) |
Apr 05, 2023 | 39.44 | 39.60 | 38.96 | 39.17 | 1,185,348 | -0.43(-1.09%) |
Apr 04, 2023 | 39.81 | 39.92 | 39.07 | 39.60 | 1,134,316 | -0.23(-0.57%) |