Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 48.37 | 48.79 | 48.15 | 48.40 | 12,754 | -0.05(-0.10%) |
Jun 29, 2023 | 47.98 | 49.95 | 47.98 | 48.45 | 7,844 | -0.21(-0.43%) |
Jun 28, 2023 | 48.25 | 48.66 | 47.98 | 48.66 | 10,799 | +0.68(+1.42%) |
Jun 27, 2023 | 47.95 | 47.98 | 47.53 | 47.98 | 7,333 | -0.13(-0.27%) |
Jun 26, 2023 | 48.60 | 48.94 | 47.93 | 48.11 | 12,088 | -0.44(-0.91%) |
Jun 23, 2023 | 48.67 | 48.70 | 48.22 | 48.55 | 37,389 | -3.10(-6.00%) |
Jun 22, 2023 | 51.73 | 51.79 | 51.45 | 51.65 | 23,940 | +0.20(+0.40%) |
Jun 21, 2023 | 51.21 | 51.75 | 51.05 | 51.45 | 32,726 | +0.55(+1.07%) |
Jun 20, 2023 | 51.21 | 51.23 | 50.39 | 50.90 | 50,257 | +1.38(+2.80%) |
Jun 16, 2023 | 50.21 | 50.21 | 48.76 | 49.52 | 10,620 | +0.77(+1.58%) |
Jun 15, 2023 | 48.83 | 48.83 | 48.00 | 48.75 | 15,315 | +0.75(+1.55%) |
Jun 14, 2023 | 48.95 | 49.07 | 47.86 | 48.00 | 19,539 | +1.00(+2.13%) |
Jun 13, 2023 | 47.57 | 47.62 | 46.40 | 47.00 | 21,348 | +1.70(+3.75%) |
Jun 12, 2023 | 45.35 | 45.35 | 45.19 | 45.30 | 17,547 | -0.11(-0.23%) |
Jun 09, 2023 | 45.06 | 45.46 | 45.06 | 45.41 | 6,777 | +1.47(+3.35%) |
Jun 08, 2023 | 43.97 | 43.97 | 43.43 | 43.94 | 11,135 | +0.16(+0.35%) |
Jun 07, 2023 | 44.80 | 44.80 | 43.33 | 43.78 | 11,418 | -1.03(-2.30%) |
Jun 06, 2023 | 43.52 | 44.81 | 43.52 | 44.81 | 7,038 | +2.16(+5.06%) |
Jun 05, 2023 | 43.08 | 43.08 | 42.65 | 42.65 | 16,288 | -0.12(-0.28%) |
Jun 02, 2023 | 42.55 | 42.81 | 42.03 | 42.77 | 54,439 | +0.97(+2.32%) |
Jun 01, 2023 | 41.55 | 42.31 | 41.43 | 41.80 | 20,176 | +1.40(+3.47%) |
May 31, 2023 | 41.23 | 41.23 | 40.07 | 40.40 | 12,302 | -2.03(-4.78%) |
May 30, 2023 | 42.37 | 42.68 | 42.02 | 42.43 | 17,359 | +1.16(+2.81%) |
May 26, 2023 | 41.16 | 41.81 | 40.50 | 41.27 | 24,443 | +0.67(+1.65%) |
May 25, 2023 | 40.85 | 40.85 | 40.51 | 40.60 | 6,822 | +0.16(+0.40%) |
May 24, 2023 | 40.45 | 40.61 | 40.40 | 40.44 | 5,826 | +0.02(+0.05%) |
May 23, 2023 | 40.68 | 40.68 | 40.34 | 40.42 | 8,601 | -0.32(-0.79%) |
May 22, 2023 | 41.34 | 41.34 | 40.60 | 40.74 | 11,411 | +0.36(+0.90%) |
May 19, 2023 | 40.25 | 40.38 | 40.12 | 40.38 | 8,091 | -0.52(-1.28%) |
May 18, 2023 | 40.41 | 41.00 | 40.17 | 40.90 | 17,404 | +0.98(+2.44%) |
May 17, 2023 | 39.95 | 40.15 | 39.90 | 39.92 | 7,866 | +0.27(+0.69%) |
May 16, 2023 | 40.15 | 40.15 | 39.65 | 39.65 | 9,526 | -0.27(-0.66%) |
May 15, 2023 | 40.00 | 40.00 | 39.72 | 39.91 | 11,666 | +0.20(+0.50%) |
May 12, 2023 | 39.80 | 40.10 | 39.67 | 39.72 | 7,518 | -0.13(-0.34%) |
May 11, 2023 | 39.73 | 39.85 | 39.72 | 39.85 | 6,492 | +0.30(+0.77%) |
May 10, 2023 | 39.77 | 40.33 | 39.43 | 39.55 | 7,982 | -0.30(-0.76%) |
May 09, 2023 | 39.50 | 40.15 | 39.47 | 39.85 | 14,179 | +2.23(+5.93%) |
May 08, 2023 | 36.85 | 37.70 | 36.85 | 37.62 | 10,997 | +0.34(+0.91%) |
May 05, 2023 | 36.80 | 37.45 | 36.80 | 37.28 | 4,396 | -0.72(-1.89%) |
May 04, 2023 | 38.93 | 38.93 | 37.26 | 38.00 | 2,833 | +1.10(+2.98%) |
May 03, 2023 | 36.16 | 37.00 | 36.16 | 36.90 | 3,672 | +0.40(+1.10%) |
May 02, 2023 | 36.25 | 36.95 | 36.25 | 36.50 | 4,059 | -0.44(-1.19%) |
May 01, 2023 | 36.97 | 37.77 | 35.83 | 36.94 | 4,785 | -0.35(-0.94%) |
Apr 28, 2023 | 38.36 | 38.36 | 37.11 | 37.29 | 2,860 | -0.44(-1.17%) |
Apr 27, 2023 | 37.15 | 37.73 | 37.15 | 37.73 | 29,244 | +0.62(+1.67%) |
Apr 26, 2023 | 37.06 | 37.77 | 37.06 | 37.11 | 8,103 | +0.11(+0.30%) |
Apr 25, 2023 | 37.40 | 37.40 | 37.00 | 37.00 | 4,686 | -0.40(-1.07%) |
Apr 24, 2023 | 37.32 | 37.56 | 37.00 | 37.40 | 3,725 | +0.04(+0.11%) |
Apr 21, 2023 | 37.38 | 37.52 | 37.10 | 37.36 | 15,056 | +0.18(+0.48%) |
Apr 20, 2023 | 37.60 | 37.60 | 37.18 | 37.18 | 7,438 | -0.44(-1.17%) |
Apr 19, 2023 | 37.49 | 37.77 | 37.38 | 37.62 | 9,070 | -0.02(-0.05%) |
Apr 18, 2023 | 37.44 | 37.69 | 37.44 | 37.64 | 7,786 | +0.20(+0.53%) |
Apr 17, 2023 | 37.59 | 37.87 | 36.78 | 37.44 | 16,101 | -0.58(-1.53%) |
Apr 14, 2023 | 38.46 | 38.46 | 37.67 | 38.02 | 26,128 | +0.31(+0.82%) |
Apr 13, 2023 | 37.59 | 38.13 | 37.50 | 37.71 | 78,963 | +0.10(+0.27%) |
Apr 12, 2023 | 37.42 | 37.63 | 37.00 | 37.61 | 26,077 | +1.02(+2.79%) |
Apr 11, 2023 | 36.65 | 36.99 | 36.55 | 36.59 | 9,843 | +0.94(+2.64%) |
Apr 10, 2023 | 35.65 | 35.65 | 35.65 | 35.65 | 270 | +0.15(+0.42%) |
Apr 06, 2023 | 35.50 | 35.50 | 35.50 | 35.50 | 209 | -0.40(-1.11%) |
Apr 05, 2023 | 35.90 | 35.90 | 35.90 | 35.90 | 140 | -0.47(-1.28%) |