Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 56.19 | 57.92 | 56.10 | 57.47 | 431,393 | +1.56(+2.79%) |
Jun 29, 2023 | 55.69 | 56.51 | 55.40 | 55.91 | 289,752 | +0.29(+0.52%) |
Jun 28, 2023 | 56.20 | 56.83 | 55.35 | 55.62 | 418,962 | -0.52(-0.93%) |
Jun 27, 2023 | 55.58 | 56.28 | 55.41 | 56.14 | 292,351 | +0.84(+1.52%) |
Jun 26, 2023 | 57.16 | 58.39 | 55.06 | 55.30 | 653,375 | -1.86(-3.25%) |
Jun 23, 2023 | 58.28 | 58.70 | 56.69 | 57.16 | 622,016 | -1.22(-2.09%) |
Jun 22, 2023 | 56.54 | 58.70 | 56.15 | 58.38 | 574,670 | +2.02(+3.58%) |
Jun 21, 2023 | 55.77 | 56.61 | 55.23 | 56.36 | 463,855 | +0.57(+1.02%) |
Jun 20, 2023 | 55.50 | 56.17 | 53.32 | 55.79 | 918,091 | +0.76(+1.38%) |
Jun 16, 2023 | 52.75 | 55.61 | 52.48 | 55.03 | 1,249,725 | +2.73(+5.22%) |
Jun 15, 2023 | 48.43 | 52.85 | 48.43 | 52.30 | 1,056,181 | +4.36(+9.09%) |
Jun 14, 2023 | 47.29 | 48.11 | 47.16 | 47.94 | 472,446 | +0.84(+1.78%) |
Jun 13, 2023 | 47.47 | 48.38 | 46.92 | 47.10 | 401,134 | -0.13(-0.28%) |
Jun 12, 2023 | 45.70 | 47.46 | 45.57 | 47.23 | 452,753 | +1.56(+3.42%) |
Jun 09, 2023 | 45.98 | 46.35 | 45.55 | 45.67 | 310,276 | -0.22(-0.48%) |
Jun 08, 2023 | 45.97 | 46.60 | 45.71 | 45.89 | 385,305 | -0.02(-0.04%) |
Jun 07, 2023 | 46.08 | 46.29 | 45.44 | 45.91 | 453,585 | +0.03(+0.07%) |
Jun 06, 2023 | 46.19 | 46.43 | 45.06 | 45.88 | 487,498 | -0.13(-0.28%) |
Jun 05, 2023 | 46.70 | 46.70 | 45.35 | 46.01 | 357,272 | -0.69(-1.48%) |
Jun 02, 2023 | 45.50 | 46.86 | 45.19 | 46.70 | 605,270 | +1.56(+3.46%) |
Jun 01, 2023 | 44.63 | 45.49 | 44.55 | 45.14 | 481,301 | +0.77(+1.74%) |
May 31, 2023 | 44.49 | 45.00 | 44.08 | 44.37 | 435,387 | +0.03(+0.07%) |
May 30, 2023 | 44.14 | 45.00 | 43.91 | 44.34 | 282,440 | +0.20(+0.45%) |
May 26, 2023 | 44.09 | 44.50 | 43.76 | 44.14 | 154,442 | +0.09(+0.20%) |
May 25, 2023 | 44.10 | 44.12 | 43.09 | 44.05 | 235,460 | -0.04(-0.09%) |
May 24, 2023 | 43.46 | 44.36 | 42.65 | 44.09 | 315,438 | +0.38(+0.87%) |
May 23, 2023 | 44.37 | 45.50 | 43.63 | 43.71 | 403,646 | -0.56(-1.26%) |
May 22, 2023 | 44.19 | 44.53 | 43.39 | 44.27 | 298,113 | +0.11(+0.25%) |
May 19, 2023 | 44.11 | 44.54 | 43.58 | 44.16 | 347,001 | +0.32(+0.73%) |
May 18, 2023 | 42.98 | 44.89 | 42.74 | 43.84 | 702,968 | +0.87(+2.02%) |
May 17, 2023 | 43.10 | 43.22 | 42.20 | 42.97 | 544,584 | +0.03(+0.07%) |
May 16, 2023 | 41.34 | 43.51 | 41.10 | 42.94 | 443,893 | +1.18(+2.83%) |
May 15, 2023 | 41.62 | 43.66 | 41.40 | 41.76 | 642,189 | +0.14(+0.34%) |
May 12, 2023 | 41.50 | 42.37 | 41.30 | 41.62 | 464,504 | -0.06(-0.14%) |
May 11, 2023 | 41.30 | 42.37 | 40.79 | 41.68 | 411,348 | +0.49(+1.19%) |
May 10, 2023 | 37.67 | 41.41 | 37.41 | 41.19 | 638,041 | +4.75(+13.04%) |
May 09, 2023 | 36.47 | 36.97 | 36.06 | 36.44 | 422,787 | +0.02(+0.05%) |
May 08, 2023 | 36.52 | 36.69 | 36.20 | 36.42 | 320,570 | -0.07(-0.19%) |
May 05, 2023 | 36.79 | 36.96 | 36.24 | 36.49 | 327,908 | -0.07(-0.19%) |
May 04, 2023 | 36.27 | 36.64 | 35.93 | 36.56 | 290,648 | +0.31(+0.86%) |
May 03, 2023 | 37.14 | 37.73 | 36.18 | 36.25 | 279,682 | -0.70(-1.89%) |
May 02, 2023 | 37.11 | 37.55 | 36.44 | 36.95 | 313,215 | -0.33(-0.89%) |
May 01, 2023 | 36.01 | 38.20 | 35.69 | 37.28 | 434,409 | +1.51(+4.22%) |
Apr 28, 2023 | 35.93 | 36.98 | 35.62 | 35.77 | 471,881 | -0.61(-1.68%) |
Apr 27, 2023 | 38.24 | 38.36 | 36.26 | 36.38 | 461,090 | -1.78(-4.66%) |
Apr 26, 2023 | 39.06 | 39.21 | 38.13 | 38.16 | 436,347 | -1.12(-2.85%) |
Apr 25, 2023 | 40.65 | 41.06 | 39.21 | 39.28 | 568,177 | -1.63(-3.98%) |
Apr 24, 2023 | 44.15 | 44.15 | 39.75 | 40.91 | 1,116,350 | -2.93(-6.68%) |
Apr 21, 2023 | 43.14 | 43.95 | 43.14 | 43.84 | 241,795 | +0.80(+1.86%) |
Apr 20, 2023 | 43.19 | 43.81 | 42.75 | 43.04 | 344,218 | -0.18(-0.42%) |
Apr 19, 2023 | 42.78 | 43.24 | 42.20 | 43.22 | 241,033 | +0.51(+1.19%) |
Apr 18, 2023 | 42.11 | 42.88 | 42.01 | 42.71 | 239,749 | +0.75(+1.79%) |
Apr 17, 2023 | 42.28 | 42.35 | 41.26 | 41.96 | 237,042 | -0.19(-0.45%) |
Apr 14, 2023 | 41.87 | 42.20 | 40.84 | 42.15 | 424,578 | +0.28(+0.67%) |
Apr 13, 2023 | 39.50 | 42.35 | 39.36 | 41.87 | 622,793 | +2.50(+6.35%) |
Apr 12, 2023 | 40.20 | 40.20 | 39.16 | 39.37 | 322,356 | -0.68(-1.70%) |
Apr 11, 2023 | 40.10 | 40.83 | 40.00 | 40.05 | 384,239 | -0.14(-0.35%) |
Apr 10, 2023 | 39.56 | 40.52 | 39.20 | 40.19 | 433,127 | +0.72(+1.82%) |
Apr 06, 2023 | 39.04 | 39.64 | 38.81 | 39.47 | 258,169 | +0.53(+1.36%) |
Apr 05, 2023 | 38.88 | 39.37 | 38.81 | 38.94 | 344,397 | +0.20(+0.52%) |
Apr 04, 2023 | 38.18 | 39.00 | 37.31 | 38.74 | 528,906 | +0.61(+1.60%) |