Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 48.33 | 48.44 | 48.12 | 48.14 | 276,051 | -0.14(-0.29%) |
Jun 29, 2023 | 47.71 | 48.40 | 47.70 | 48.28 | 276,036 | +0.54(+1.13%) |
Jun 28, 2023 | 47.95 | 47.95 | 47.50 | 47.74 | 200,389 | -0.11(-0.23%) |
Jun 27, 2023 | 47.31 | 48.25 | 47.31 | 47.85 | 333,279 | +0.40(+0.84%) |
Jun 26, 2023 | 47.05 | 47.66 | 46.68 | 47.45 | 335,839 | +0.17(+0.36%) |
Jun 23, 2023 | 48.07 | 48.17 | 47.02 | 47.28 | 1,802,412 | -0.99(-2.05%) |
Jun 22, 2023 | 48.14 | 48.34 | 47.80 | 48.27 | 276,878 | +0.07(+0.15%) |
Jun 21, 2023 | 47.80 | 48.29 | 47.48 | 48.20 | 398,437 | +0.37(+0.77%) |
Jun 20, 2023 | 47.50 | 47.94 | 47.32 | 47.83 | 428,136 | +0.04(+0.08%) |
Jun 16, 2023 | 47.75 | 48.40 | 47.37 | 47.79 | 943,676 | +0.35(+0.74%) |
Jun 15, 2023 | 47.45 | 47.72 | 47.09 | 47.44 | 1,046,041 | -0.27(-0.57%) |
Jun 14, 2023 | 47.66 | 47.75 | 47.21 | 47.71 | 352,909 | -0.08(-0.17%) |
Jun 13, 2023 | 47.24 | 47.88 | 47.01 | 47.79 | 353,437 | +0.70(+1.49%) |
Jun 12, 2023 | 47.00 | 47.25 | 46.83 | 47.09 | 338,215 | +0.27(+0.58%) |
Jun 09, 2023 | 47.00 | 47.00 | 46.52 | 46.82 | 173,341 | -0.07(-0.15%) |
Jun 08, 2023 | 46.59 | 46.99 | 46.43 | 46.89 | 245,186 | +0.26(+0.56%) |
Jun 07, 2023 | 46.34 | 46.79 | 46.17 | 46.63 | 405,903 | +0.24(+0.52%) |
Jun 06, 2023 | 45.72 | 46.56 | 45.72 | 46.39 | 487,137 | +0.51(+1.11%) |
Jun 05, 2023 | 46.00 | 46.24 | 45.69 | 45.88 | 692,505 | -0.10(-0.22%) |
Jun 02, 2023 | 45.30 | 46.14 | 45.04 | 45.98 | 703,495 | +1.05(+2.34%) |
Jun 01, 2023 | 44.83 | 45.06 | 44.11 | 44.93 | 347,990 | +0.24(+0.54%) |
May 31, 2023 | 44.31 | 44.78 | 43.88 | 44.69 | 748,675 | +0.95(+2.17%) |
May 30, 2023 | 43.46 | 43.84 | 43.21 | 43.74 | 266,220 | +0.41(+0.95%) |
May 26, 2023 | 43.22 | 43.45 | 42.89 | 43.33 | 315,115 | +0.10(+0.23%) |
May 25, 2023 | 43.40 | 43.50 | 42.79 | 43.23 | 361,545 | -0.14(-0.32%) |
May 24, 2023 | 43.49 | 43.86 | 43.32 | 43.37 | 393,185 | -0.20(-0.46%) |
May 23, 2023 | 44.35 | 44.37 | 43.47 | 43.57 | 437,638 | -0.82(-1.85%) |
May 22, 2023 | 44.49 | 44.82 | 44.19 | 44.39 | 301,141 | -0.12(-0.27%) |
May 19, 2023 | 45.63 | 45.65 | 44.51 | 44.51 | 437,886 | -0.94(-2.07%) |
May 18, 2023 | 45.00 | 45.58 | 44.73 | 45.45 | 480,022 | +0.42(+0.93%) |
May 17, 2023 | 44.63 | 45.31 | 44.43 | 45.03 | 365,798 | +0.52(+1.17%) |
May 16, 2023 | 44.85 | 45.00 | 44.48 | 44.51 | 326,740 | -0.13(-0.29%) |
May 15, 2023 | 44.29 | 44.73 | 44.29 | 44.64 | 339,421 | +0.30(+0.68%) |
May 12, 2023 | 44.56 | 44.77 | 44.03 | 44.34 | 198,342 | -0.02(-0.05%) |
May 11, 2023 | 44.65 | 44.87 | 44.07 | 44.36 | 219,900 | -0.64(-1.42%) |
May 10, 2023 | 44.76 | 45.05 | 44.36 | 45.00 | 367,260 | +0.58(+1.31%) |
May 09, 2023 | 44.18 | 44.65 | 43.93 | 44.42 | 281,010 | +0.36(+0.82%) |
May 08, 2023 | 44.51 | 44.69 | 43.69 | 44.06 | 371,694 | -0.45(-1.01%) |
May 05, 2023 | 44.39 | 44.82 | 43.99 | 44.51 | 278,997 | +0.35(+0.79%) |
May 04, 2023 | 44.95 | 45.01 | 43.55 | 44.16 | 482,883 | -1.07(-2.37%) |
May 03, 2023 | 44.50 | 45.77 | 43.61 | 45.23 | 885,292 | +2.47(+5.78%) |
May 02, 2023 | 43.54 | 43.54 | 42.23 | 42.76 | 588,818 | -0.96(-2.20%) |
May 01, 2023 | 43.41 | 44.25 | 43.19 | 43.72 | 394,396 | +0.22(+0.51%) |
Apr 28, 2023 | 43.70 | 43.88 | 43.37 | 43.50 | 275,920 | -0.05(-0.11%) |
Apr 27, 2023 | 43.27 | 43.68 | 43.14 | 43.55 | 294,376 | +0.37(+0.86%) |
Apr 26, 2023 | 43.71 | 43.89 | 43.05 | 43.18 | 399,444 | -0.87(-1.98%) |
Apr 25, 2023 | 44.51 | 44.59 | 44.05 | 44.05 | 348,611 | -0.74(-1.65%) |
Apr 24, 2023 | 45.28 | 45.52 | 44.69 | 44.79 | 320,254 | -0.52(-1.15%) |
Apr 21, 2023 | 45.95 | 45.95 | 45.27 | 45.31 | 315,026 | -0.46(-1.01%) |
Apr 20, 2023 | 46.00 | 46.08 | 45.38 | 45.77 | 387,554 | -0.30(-0.65%) |
Apr 19, 2023 | 46.43 | 46.43 | 45.76 | 46.07 | 280,618 | -0.36(-0.78%) |
Apr 18, 2023 | 46.31 | 46.72 | 46.18 | 46.43 | 272,727 | +0.17(+0.37%) |
Apr 17, 2023 | 46.09 | 46.64 | 45.94 | 46.26 | 296,012 | +0.18(+0.39%) |
Apr 14, 2023 | 46.64 | 46.83 | 45.92 | 46.08 | 510,306 | -0.70(-1.50%) |
Apr 13, 2023 | 46.50 | 46.95 | 46.17 | 46.78 | 282,770 | +0.34(+0.73%) |
Apr 12, 2023 | 46.06 | 46.64 | 46.02 | 46.44 | 603,217 | +0.52(+1.13%) |
Apr 11, 2023 | 46.50 | 46.53 | 45.83 | 45.92 | 348,806 | -0.32(-0.69%) |
Apr 10, 2023 | 45.75 | 46.42 | 45.75 | 46.24 | 329,596 | +0.38(+0.83%) |
Apr 06, 2023 | 45.67 | 46.16 | 45.60 | 45.86 | 370,252 | +0.32(+0.70%) |
Apr 05, 2023 | 44.99 | 45.60 | 44.99 | 45.54 | 730,770 | +0.42(+0.93%) |
Apr 04, 2023 | 45.33 | 45.72 | 44.90 | 45.12 | 356,875 | -0.32(-0.70%) |