Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 56.04 | 56.14 | 55.51 | 55.62 | 757,543 | +0.07(+0.12%) |
Jun 29, 2023 | 54.81 | 55.73 | 54.81 | 55.55 | 531,858 | +0.80(+1.46%) |
Jun 28, 2023 | 54.79 | 55.35 | 54.42 | 54.75 | 683,102 | -0.06(-0.11%) |
Jun 27, 2023 | 53.56 | 54.94 | 53.43 | 54.81 | 659,075 | +1.24(+2.32%) |
Jun 26, 2023 | 53.34 | 54.01 | 53.31 | 53.57 | 651,232 | +0.43(+0.82%) |
Jun 23, 2023 | 52.84 | 53.21 | 52.31 | 53.14 | 2,625,235 | -0.15(-0.28%) |
Jun 22, 2023 | 52.74 | 53.35 | 52.62 | 53.29 | 635,703 | +0.54(+1.03%) |
Jun 21, 2023 | 52.16 | 52.89 | 51.87 | 52.74 | 746,214 | +0.29(+0.54%) |
Jun 20, 2023 | 52.88 | 52.94 | 52.16 | 52.46 | 777,103 | -0.85(-1.59%) |
Jun 16, 2023 | 53.57 | 53.72 | 52.84 | 53.30 | 899,770 | -0.01(-0.02%) |
Jun 15, 2023 | 52.52 | 53.37 | 52.52 | 53.31 | 570,320 | +0.68(+1.29%) |
Jun 14, 2023 | 53.74 | 53.99 | 52.48 | 52.63 | 705,005 | -1.06(-1.98%) |
Jun 13, 2023 | 53.10 | 54.00 | 53.07 | 53.70 | 793,264 | +0.95(+1.79%) |
Jun 12, 2023 | 52.31 | 53.01 | 51.80 | 52.75 | 717,926 | +0.50(+0.96%) |
Jun 09, 2023 | 52.41 | 52.65 | 51.91 | 52.25 | 446,035 | -0.19(-0.36%) |
Jun 08, 2023 | 51.97 | 52.60 | 51.67 | 52.44 | 940,499 | +0.67(+1.29%) |
Jun 07, 2023 | 50.49 | 51.84 | 50.38 | 51.77 | 954,171 | +1.27(+2.52%) |
Jun 06, 2023 | 49.26 | 50.63 | 49.20 | 50.50 | 1,115,870 | +1.20(+2.44%) |
Jun 05, 2023 | 49.86 | 50.17 | 49.19 | 49.30 | 629,005 | -0.84(-1.67%) |
Jun 02, 2023 | 48.27 | 50.19 | 48.27 | 50.13 | 954,196 | +2.49(+5.23%) |
Jun 01, 2023 | 46.86 | 47.68 | 46.65 | 47.64 | 630,112 | +1.04(+2.24%) |
May 31, 2023 | 47.78 | 48.06 | 46.53 | 46.60 | 988,767 | -1.46(-3.03%) |
May 30, 2023 | 48.27 | 48.49 | 47.68 | 48.05 | 792,998 | +0.21(+0.43%) |
May 26, 2023 | 47.92 | 48.25 | 47.46 | 47.85 | 553,292 | +0.16(+0.33%) |
May 25, 2023 | 46.93 | 47.77 | 46.74 | 47.69 | 1,012,166 | +0.83(+1.77%) |
May 24, 2023 | 47.33 | 47.39 | 46.52 | 46.86 | 628,205 | -0.75(-1.57%) |
May 23, 2023 | 48.27 | 48.69 | 47.61 | 47.61 | 543,542 | -0.72(-1.49%) |
May 22, 2023 | 48.49 | 48.84 | 47.81 | 48.33 | 1,419,901 | -0.28(-0.57%) |
May 19, 2023 | 48.93 | 49.13 | 48.15 | 48.61 | 788,353 | +0.08(+0.16%) |
May 18, 2023 | 47.78 | 48.64 | 47.52 | 48.53 | 779,425 | +0.62(+1.30%) |
May 17, 2023 | 47.40 | 48.11 | 47.12 | 47.91 | 676,292 | +0.73(+1.55%) |
May 16, 2023 | 47.61 | 47.68 | 46.96 | 47.18 | 760,300 | -0.64(-1.34%) |
May 15, 2023 | 47.29 | 47.90 | 47.07 | 47.82 | 578,466 | +0.72(+1.53%) |
May 12, 2023 | 46.98 | 47.27 | 46.75 | 47.10 | 533,644 | +0.42(+0.91%) |
May 11, 2023 | 46.67 | 46.87 | 46.34 | 46.67 | 485,145 | -0.47(-1.00%) |
May 10, 2023 | 47.60 | 47.60 | 46.66 | 47.15 | 731,301 | -0.07(-0.15%) |
May 09, 2023 | 46.87 | 47.24 | 46.58 | 47.21 | 615,259 | +0.06(+0.12%) |
May 08, 2023 | 46.61 | 47.32 | 46.26 | 47.16 | 714,705 | +0.84(+1.82%) |
May 05, 2023 | 45.62 | 46.36 | 45.56 | 46.31 | 589,914 | +1.14(+2.52%) |
May 04, 2023 | 46.54 | 46.65 | 44.47 | 45.17 | 990,537 | -1.36(-2.93%) |
May 03, 2023 | 47.17 | 47.84 | 46.54 | 46.54 | 1,021,246 | -0.59(-1.25%) |
May 02, 2023 | 47.59 | 47.61 | 46.36 | 47.13 | 945,048 | -0.34(-0.72%) |
May 01, 2023 | 47.62 | 48.56 | 47.37 | 47.47 | 1,327,925 | -0.36(-0.76%) |
Apr 28, 2023 | 46.92 | 48.97 | 46.31 | 47.83 | 2,240,298 | +3.14(+7.02%) |
Apr 27, 2023 | 44.09 | 44.74 | 43.80 | 44.69 | 1,062,255 | +0.17(+0.37%) |
Apr 26, 2023 | 45.24 | 45.76 | 44.47 | 44.53 | 625,020 | -1.03(-2.26%) |
Apr 25, 2023 | 45.85 | 46.09 | 45.26 | 45.56 | 868,488 | -0.40(-0.87%) |
Apr 24, 2023 | 45.35 | 46.10 | 45.18 | 45.96 | 857,474 | +0.52(+1.14%) |
Apr 21, 2023 | 45.63 | 45.92 | 44.91 | 45.44 | 647,545 | -0.24(-0.51%) |
Apr 20, 2023 | 45.55 | 45.88 | 45.38 | 45.67 | 478,076 | +0.11(+0.24%) |
Apr 19, 2023 | 46.03 | 46.05 | 45.32 | 45.57 | 438,838 | -0.51(-1.11%) |
Apr 18, 2023 | 45.56 | 46.14 | 45.39 | 46.08 | 694,764 | +0.81(+1.80%) |
Apr 17, 2023 | 45.39 | 45.91 | 45.11 | 45.26 | 662,724 | -0.08(-0.17%) |
Apr 14, 2023 | 45.15 | 45.48 | 44.84 | 45.34 | 1,072,618 | +0.33(+0.74%) |
Apr 13, 2023 | 44.59 | 45.01 | 43.89 | 45.01 | 856,072 | +0.35(+0.79%) |
Apr 12, 2023 | 43.99 | 44.76 | 43.96 | 44.66 | 525,608 | +0.87(+1.99%) |
Apr 11, 2023 | 43.28 | 44.08 | 43.20 | 43.78 | 601,651 | +0.56(+1.29%) |
Apr 10, 2023 | 42.18 | 43.41 | 42.18 | 43.22 | 886,859 | +0.96(+2.27%) |
Apr 06, 2023 | 43.18 | 43.36 | 42.20 | 42.26 | 825,238 | -0.83(-1.93%) |
Apr 05, 2023 | 43.40 | 43.75 | 42.41 | 43.10 | 1,062,058 | -0.63(-1.43%) |
Apr 04, 2023 | 44.36 | 44.40 | 43.03 | 43.72 | 1,282,239 | -0.67(-1.50%) |