Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 48.11 | 48.34 | 47.27 | 47.92 | 213,578 | -0.05(-0.10%) |
Jun 29, 2023 | 46.35 | 48.14 | 46.35 | 47.97 | 248,022 | +1.66(+3.57%) |
Jun 28, 2023 | 45.54 | 46.47 | 45.34 | 46.32 | 151,585 | +0.81(+1.79%) |
Jun 27, 2023 | 44.61 | 45.55 | 44.60 | 45.50 | 100,712 | +1.02(+2.30%) |
Jun 26, 2023 | 43.92 | 44.66 | 43.82 | 44.48 | 105,142 | +0.36(+0.81%) |
Jun 23, 2023 | 44.39 | 44.72 | 43.88 | 44.13 | 333,031 | -0.73(-1.64%) |
Jun 22, 2023 | 45.05 | 45.31 | 44.57 | 44.86 | 148,285 | -0.46(-1.01%) |
Jun 21, 2023 | 44.96 | 45.36 | 44.60 | 45.32 | 276,724 | +0.02(+0.04%) |
Jun 20, 2023 | 44.89 | 45.47 | 44.77 | 45.30 | 398,448 | +0.20(+0.44%) |
Jun 16, 2023 | 44.97 | 45.16 | 44.57 | 45.10 | 571,657 | +0.53(+1.18%) |
Jun 15, 2023 | 44.92 | 44.92 | 43.75 | 44.57 | 269,159 | -0.57(-1.25%) |
Jun 14, 2023 | 45.11 | 45.42 | 44.81 | 45.14 | 278,024 | +0.23(+0.51%) |
Jun 13, 2023 | 44.41 | 45.09 | 44.41 | 44.91 | 174,415 | +0.65(+1.48%) |
Jun 12, 2023 | 45.07 | 45.12 | 44.20 | 44.26 | 170,507 | -0.82(-1.83%) |
Jun 09, 2023 | 45.48 | 45.50 | 44.85 | 45.08 | 112,559 | -0.53(-1.15%) |
Jun 08, 2023 | 45.89 | 46.12 | 45.55 | 45.60 | 188,885 | -0.31(-0.67%) |
Jun 07, 2023 | 45.95 | 46.47 | 45.70 | 45.91 | 281,008 | +0.31(+0.67%) |
Jun 06, 2023 | 45.38 | 46.17 | 44.66 | 45.60 | 200,310 | +0.00(+0.00%) |
Jun 05, 2023 | 45.34 | 45.69 | 44.23 | 45.60 | 187,107 | -0.24(-0.52%) |
Jun 02, 2023 | 46.17 | 46.31 | 45.75 | 45.84 | 334,073 | +0.33(+0.72%) |
Jun 01, 2023 | 46.19 | 46.43 | 44.87 | 45.51 | 135,802 | -0.59(-1.29%) |
May 31, 2023 | 46.16 | 46.53 | 45.50 | 46.11 | 349,691 | -0.13(-0.28%) |
May 30, 2023 | 46.04 | 46.50 | 45.51 | 46.24 | 108,276 | +0.24(+0.52%) |
May 26, 2023 | 45.65 | 46.24 | 45.60 | 46.00 | 103,027 | +0.48(+1.05%) |
May 25, 2023 | 45.37 | 46.20 | 45.37 | 45.52 | 224,710 | +0.12(+0.26%) |
May 24, 2023 | 45.30 | 45.69 | 44.80 | 45.41 | 232,663 | -0.15(-0.33%) |
May 23, 2023 | 45.02 | 46.27 | 44.73 | 45.55 | 161,360 | +0.59(+1.30%) |
May 22, 2023 | 45.16 | 45.41 | 44.28 | 44.97 | 139,661 | -0.19(-0.42%) |
May 19, 2023 | 45.43 | 45.59 | 44.76 | 45.16 | 124,327 | +0.13(+0.29%) |
May 18, 2023 | 43.72 | 45.11 | 42.95 | 45.03 | 138,011 | +1.29(+2.95%) |
May 17, 2023 | 42.17 | 43.80 | 41.98 | 43.74 | 184,930 | +1.83(+4.38%) |
May 16, 2023 | 42.29 | 42.29 | 41.81 | 41.91 | 88,927 | -0.37(-0.87%) |
May 15, 2023 | 42.04 | 42.40 | 41.85 | 42.27 | 96,247 | +0.37(+0.87%) |
May 12, 2023 | 42.27 | 42.35 | 41.67 | 41.91 | 78,650 | -0.18(-0.42%) |
May 11, 2023 | 42.01 | 42.16 | 41.58 | 42.08 | 89,799 | -0.28(-0.65%) |
May 10, 2023 | 42.13 | 42.49 | 41.53 | 42.36 | 119,784 | +0.69(+1.66%) |
May 09, 2023 | 41.06 | 41.75 | 40.80 | 41.67 | 116,351 | +0.30(+0.72%) |
May 08, 2023 | 41.60 | 41.60 | 41.11 | 41.37 | 90,833 | -0.17(-0.40%) |
May 05, 2023 | 41.37 | 41.94 | 41.16 | 41.54 | 127,813 | +0.83(+2.04%) |
May 04, 2023 | 40.37 | 40.91 | 39.92 | 40.71 | 196,946 | +0.02(+0.05%) |
May 03, 2023 | 40.41 | 41.26 | 40.41 | 40.69 | 130,945 | +0.46(+1.16%) |
May 02, 2023 | 40.23 | 40.25 | 39.25 | 40.23 | 158,888 | -0.12(-0.29%) |
May 01, 2023 | 40.65 | 40.90 | 40.17 | 40.34 | 134,509 | -0.31(-0.75%) |
Apr 28, 2023 | 40.11 | 41.19 | 40.05 | 40.65 | 130,782 | +0.57(+1.43%) |
Apr 27, 2023 | 39.60 | 40.25 | 38.39 | 40.08 | 206,869 | +0.27(+0.67%) |
Apr 26, 2023 | 39.56 | 40.06 | 39.11 | 39.81 | 281,176 | +0.07(+0.17%) |
Apr 25, 2023 | 40.38 | 40.55 | 39.44 | 39.74 | 284,526 | -1.05(-2.57%) |
Apr 24, 2023 | 40.86 | 41.00 | 40.38 | 40.79 | 75,875 | -0.03(-0.07%) |
Apr 21, 2023 | 41.02 | 41.11 | 40.68 | 40.82 | 82,369 | -0.06(-0.15%) |
Apr 20, 2023 | 40.91 | 41.11 | 40.51 | 40.88 | 95,606 | -0.22(-0.53%) |
Apr 19, 2023 | 40.52 | 41.29 | 40.17 | 41.10 | 105,104 | +0.48(+1.19%) |
Apr 18, 2023 | 41.43 | 41.47 | 40.35 | 40.61 | 63,097 | -0.60(-1.46%) |
Apr 17, 2023 | 40.44 | 41.28 | 40.39 | 41.21 | 73,487 | +0.88(+2.18%) |
Apr 14, 2023 | 40.93 | 41.17 | 39.90 | 40.33 | 71,381 | -0.55(-1.35%) |
Apr 13, 2023 | 40.73 | 40.94 | 40.37 | 40.89 | 77,169 | +0.41(+1.00%) |
Apr 12, 2023 | 41.11 | 41.13 | 40.29 | 40.48 | 85,467 | -0.11(-0.27%) |
Apr 11, 2023 | 40.93 | 41.12 | 40.54 | 40.59 | 108,041 | -0.19(-0.46%) |
Apr 10, 2023 | 39.87 | 40.95 | 39.84 | 40.78 | 234,983 | +0.64(+1.60%) |
Apr 06, 2023 | 39.99 | 40.35 | 39.90 | 40.14 | 104,278 | +0.28(+0.69%) |
Apr 05, 2023 | 39.83 | 40.01 | 39.56 | 39.86 | 90,937 | -0.34(-0.84%) |
Apr 04, 2023 | 40.54 | 40.54 | 39.74 | 40.20 | 122,256 | -0.27(-0.66%) |