Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 45.98 | 45.98 | 45.25 | 45.27 | 592,207 | -0.21(-0.47%) |
Jun 29, 2023 | 44.95 | 45.55 | 44.60 | 45.49 | 521,245 | +0.45(+0.99%) |
Jun 28, 2023 | 45.00 | 45.55 | 44.90 | 45.04 | 657,989 | +0.04(+0.09%) |
Jun 27, 2023 | 43.19 | 45.21 | 43.19 | 45.00 | 1,096,406 | +1.84(+4.26%) |
Jun 26, 2023 | 43.47 | 43.94 | 42.71 | 43.16 | 605,887 | -0.04(-0.09%) |
Jun 23, 2023 | 42.98 | 43.42 | 42.84 | 43.20 | 999,354 | +0.12(+0.27%) |
Jun 22, 2023 | 43.17 | 43.29 | 42.78 | 43.09 | 510,780 | -0.31(-0.71%) |
Jun 21, 2023 | 42.07 | 43.53 | 41.89 | 43.40 | 720,156 | +0.96(+2.26%) |
Jun 20, 2023 | 43.56 | 44.31 | 42.28 | 42.44 | 2,544,463 | -1.08(-2.49%) |
Jun 16, 2023 | 43.51 | 43.89 | 43.32 | 43.52 | 1,516,896 | +0.02(+0.04%) |
Jun 15, 2023 | 43.40 | 43.60 | 43.01 | 43.50 | 539,842 | +0.48(+1.13%) |
Jun 14, 2023 | 43.64 | 44.06 | 42.77 | 43.02 | 728,998 | -0.81(-1.86%) |
Jun 13, 2023 | 43.68 | 44.42 | 43.66 | 43.83 | 534,195 | +0.19(+0.44%) |
Jun 12, 2023 | 42.83 | 43.90 | 42.67 | 43.64 | 753,725 | +0.86(+2.01%) |
Jun 09, 2023 | 42.83 | 43.28 | 42.44 | 42.78 | 442,640 | +0.05(+0.11%) |
Jun 08, 2023 | 42.77 | 43.20 | 42.51 | 42.73 | 465,637 | -0.30(-0.70%) |
Jun 07, 2023 | 42.42 | 43.29 | 42.34 | 43.03 | 743,484 | +0.69(+1.62%) |
Jun 06, 2023 | 40.66 | 42.38 | 40.37 | 42.34 | 762,812 | +1.79(+4.42%) |
Jun 05, 2023 | 40.61 | 40.93 | 40.13 | 40.55 | 557,862 | -0.61(-1.48%) |
Jun 02, 2023 | 39.88 | 41.52 | 39.88 | 41.16 | 627,358 | +1.57(+3.96%) |
Jun 01, 2023 | 39.01 | 39.66 | 38.95 | 39.59 | 344,587 | +0.60(+1.54%) |
May 31, 2023 | 39.37 | 39.63 | 38.46 | 38.99 | 647,802 | -0.47(-1.20%) |
May 30, 2023 | 39.10 | 39.69 | 38.96 | 39.47 | 580,920 | +0.50(+1.29%) |
May 26, 2023 | 39.19 | 39.21 | 38.61 | 38.96 | 622,150 | -0.32(-0.81%) |
May 25, 2023 | 39.36 | 39.74 | 39.08 | 39.28 | 536,743 | +0.29(+0.74%) |
May 24, 2023 | 39.08 | 39.49 | 38.93 | 38.99 | 488,960 | -0.08(-0.20%) |
May 23, 2023 | 39.68 | 39.76 | 38.78 | 39.07 | 626,908 | -0.87(-2.18%) |
May 22, 2023 | 41.05 | 41.32 | 39.93 | 39.94 | 736,371 | -1.12(-2.73%) |
May 19, 2023 | 42.23 | 42.26 | 40.76 | 41.06 | 773,344 | -1.00(-2.37%) |
May 18, 2023 | 40.87 | 42.12 | 40.77 | 42.06 | 801,248 | +1.31(+3.21%) |
May 17, 2023 | 40.44 | 40.88 | 40.36 | 40.75 | 440,720 | +0.37(+0.91%) |
May 16, 2023 | 39.82 | 40.66 | 39.34 | 40.39 | 566,896 | +0.15(+0.38%) |
May 15, 2023 | 40.25 | 40.59 | 39.97 | 40.23 | 409,597 | +0.04(+0.10%) |
May 12, 2023 | 40.69 | 40.90 | 39.79 | 40.19 | 605,633 | -0.46(-1.14%) |
May 11, 2023 | 39.84 | 40.79 | 39.62 | 40.66 | 710,027 | +0.83(+2.09%) |
May 10, 2023 | 40.31 | 40.31 | 39.46 | 39.82 | 648,957 | +0.07(+0.17%) |
May 09, 2023 | 39.35 | 40.34 | 39.23 | 39.76 | 786,697 | +0.38(+0.96%) |
May 08, 2023 | 39.39 | 39.52 | 38.44 | 39.38 | 1,084,815 | -0.23(-0.58%) |
May 05, 2023 | 39.69 | 40.07 | 39.33 | 39.61 | 1,440,022 | +0.18(+0.46%) |
May 04, 2023 | 40.04 | 40.04 | 39.28 | 39.43 | 1,061,616 | -0.55(-1.39%) |
May 03, 2023 | 39.40 | 40.80 | 39.40 | 39.98 | 995,326 | +1.20(+3.08%) |
May 02, 2023 | 39.19 | 39.48 | 37.74 | 38.79 | 1,181,694 | -0.55(-1.41%) |
May 01, 2023 | 38.97 | 39.49 | 38.76 | 39.34 | 990,852 | +0.16(+0.42%) |
Apr 28, 2023 | 38.14 | 39.28 | 38.14 | 39.18 | 605,469 | +1.08(+2.84%) |
Apr 27, 2023 | 37.41 | 38.18 | 37.07 | 38.10 | 507,923 | +1.08(+2.92%) |
Apr 26, 2023 | 37.59 | 37.92 | 36.93 | 37.02 | 629,790 | -0.80(-2.12%) |
Apr 25, 2023 | 37.85 | 38.21 | 37.71 | 37.82 | 632,816 | -0.01(-0.03%) |
Apr 24, 2023 | 37.77 | 37.96 | 37.45 | 37.83 | 379,096 | +0.05(+0.13%) |
Apr 21, 2023 | 37.90 | 37.93 | 37.46 | 37.78 | 586,966 | -0.06(-0.15%) |
Apr 20, 2023 | 38.19 | 38.79 | 37.58 | 37.84 | 980,392 | +0.16(+0.43%) |
Apr 19, 2023 | 37.85 | 37.96 | 37.51 | 37.68 | 791,188 | -0.39(-1.03%) |
Apr 18, 2023 | 36.89 | 38.14 | 36.81 | 38.07 | 738,997 | +1.43(+3.92%) |
Apr 17, 2023 | 36.18 | 36.66 | 36.08 | 36.63 | 434,287 | +0.41(+1.13%) |
Apr 14, 2023 | 35.84 | 36.43 | 35.84 | 36.22 | 469,191 | +0.14(+0.40%) |
Apr 13, 2023 | 36.44 | 36.44 | 35.86 | 36.08 | 404,104 | -0.26(-0.71%) |
Apr 12, 2023 | 37.15 | 37.15 | 36.18 | 36.34 | 430,028 | -0.32(-0.86%) |
Apr 11, 2023 | 36.00 | 37.03 | 35.85 | 36.65 | 491,948 | +0.95(+2.65%) |
Apr 10, 2023 | 35.51 | 36.13 | 35.08 | 35.71 | 688,229 | +0.29(+0.81%) |
Apr 06, 2023 | 36.64 | 36.64 | 35.32 | 35.42 | 697,381 | -1.20(-3.29%) |
Apr 05, 2023 | 36.57 | 36.70 | 36.37 | 36.62 | 313,660 | -0.07(-0.18%) |
Apr 04, 2023 | 37.34 | 37.40 | 36.49 | 36.69 | 328,694 | -0.72(-1.92%) |