Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 44.01 | 45.35 | 43.85 | 45.14 | 2,218,010 | +1.66(+3.82%) |
Jun 29, 2023 | 42.34 | 43.52 | 42.17 | 43.48 | 1,337,978 | +1.42(+3.38%) |
Jun 28, 2023 | 41.97 | 42.86 | 41.81 | 42.06 | 778,769 | -0.53(-1.24%) |
Jun 27, 2023 | 41.16 | 42.92 | 41.11 | 42.59 | 1,040,476 | +1.59(+3.88%) |
Jun 26, 2023 | 41.32 | 42.30 | 40.97 | 41.00 | 1,064,513 | -0.25(-0.61%) |
Jun 23, 2023 | 41.50 | 42.29 | 40.95 | 41.25 | 1,897,609 | -0.88(-2.09%) |
Jun 22, 2023 | 41.00 | 42.66 | 40.96 | 42.13 | 1,482,812 | +0.95(+2.31%) |
Jun 21, 2023 | 41.60 | 42.08 | 40.86 | 41.18 | 1,999,259 | -0.58(-1.39%) |
Jun 20, 2023 | 40.38 | 42.35 | 40.38 | 41.76 | 2,592,248 | +1.60(+3.98%) |
Jun 16, 2023 | 40.60 | 40.70 | 39.85 | 40.16 | 1,709,626 | -0.11(-0.27%) |
Jun 15, 2023 | 40.04 | 40.45 | 39.74 | 40.27 | 1,115,704 | -0.37(-0.91%) |
Jun 14, 2023 | 40.51 | 40.90 | 39.79 | 40.64 | 1,146,543 | -0.12(-0.29%) |
Jun 13, 2023 | 40.58 | 41.22 | 40.34 | 40.76 | 1,155,075 | +0.76(+1.90%) |
Jun 12, 2023 | 39.38 | 40.55 | 39.38 | 40.00 | 1,046,027 | +1.15(+2.96%) |
Jun 09, 2023 | 39.99 | 40.35 | 38.43 | 38.85 | 830,466 | -0.65(-1.65%) |
Jun 08, 2023 | 39.79 | 40.00 | 38.95 | 39.50 | 807,221 | -0.06(-0.15%) |
Jun 07, 2023 | 39.50 | 40.27 | 39.36 | 39.56 | 790,363 | +0.15(+0.38%) |
Jun 06, 2023 | 38.38 | 39.74 | 38.38 | 39.41 | 726,998 | +0.90(+2.34%) |
Jun 05, 2023 | 39.20 | 39.32 | 37.93 | 38.51 | 935,679 | -0.97(-2.46%) |
Jun 02, 2023 | 40.03 | 40.21 | 38.65 | 39.48 | 935,447 | -0.01(-0.03%) |
Jun 01, 2023 | 39.50 | 40.15 | 39.04 | 39.49 | 1,183,868 | +0.16(+0.41%) |
May 31, 2023 | 39.94 | 40.16 | 38.54 | 39.33 | 2,389,882 | -0.93(-2.31%) |
May 30, 2023 | 41.13 | 41.48 | 39.66 | 40.26 | 1,665,053 | +0.53(+1.33%) |
May 26, 2023 | 38.15 | 40.13 | 37.88 | 39.73 | 1,239,822 | +2.12(+5.64%) |
May 25, 2023 | 37.94 | 38.04 | 36.60 | 37.61 | 1,901,914 | +1.06(+2.90%) |
May 24, 2023 | 36.58 | 37.04 | 35.92 | 36.55 | 1,695,163 | -1.01(-2.69%) |
May 23, 2023 | 39.24 | 39.45 | 37.40 | 37.56 | 1,091,764 | -1.77(-4.50%) |
May 22, 2023 | 38.83 | 39.69 | 38.75 | 39.33 | 950,575 | +0.37(+0.95%) |
May 19, 2023 | 38.83 | 39.38 | 38.25 | 38.96 | 1,400,963 | +0.13(+0.33%) |
May 18, 2023 | 39.25 | 40.10 | 37.69 | 38.83 | 3,361,476 | -0.01(-0.03%) |
May 17, 2023 | 38.70 | 39.41 | 38.05 | 38.84 | 1,528,163 | +0.70(+1.84%) |
May 16, 2023 | 37.97 | 39.22 | 37.87 | 38.14 | 1,031,268 | +0.21(+0.55%) |
May 15, 2023 | 37.97 | 38.58 | 37.32 | 37.93 | 1,733,569 | -0.09(-0.24%) |
May 12, 2023 | 39.25 | 39.36 | 37.55 | 38.02 | 1,370,394 | -0.49(-1.27%) |
May 11, 2023 | 39.21 | 39.93 | 36.43 | 38.51 | 4,018,834 | +0.68(+1.80%) |
May 10, 2023 | 37.31 | 37.91 | 36.91 | 37.83 | 1,895,216 | +1.07(+2.91%) |
May 09, 2023 | 37.12 | 37.15 | 36.47 | 36.76 | 1,035,627 | -0.87(-2.31%) |
May 08, 2023 | 37.34 | 37.85 | 36.84 | 37.63 | 1,002,070 | +0.17(+0.45%) |
May 05, 2023 | 36.46 | 37.68 | 36.13 | 37.46 | 828,384 | +0.89(+2.43%) |
May 04, 2023 | 37.40 | 37.44 | 36.23 | 36.57 | 1,779,361 | -0.97(-2.58%) |
May 03, 2023 | 37.45 | 38.04 | 37.07 | 37.54 | 889,897 | +0.01(+0.03%) |
May 02, 2023 | 36.75 | 37.63 | 36.62 | 37.53 | 1,608,664 | +0.84(+2.29%) |
May 01, 2023 | 35.84 | 36.82 | 35.71 | 36.69 | 1,700,522 | +0.92(+2.57%) |
Apr 28, 2023 | 35.12 | 35.91 | 34.19 | 35.77 | 2,753,812 | +0.21(+0.59%) |
Apr 27, 2023 | 38.02 | 38.43 | 35.05 | 35.56 | 5,472,524 | -2.88(-7.49%) |
Apr 26, 2023 | 38.96 | 39.27 | 38.22 | 38.44 | 2,094,205 | -0.35(-0.90%) |
Apr 25, 2023 | 41.20 | 41.20 | 38.52 | 38.79 | 3,579,867 | -2.34(-5.69%) |
Apr 24, 2023 | 41.50 | 42.06 | 40.91 | 41.13 | 1,691,427 | -0.53(-1.27%) |
Apr 21, 2023 | 41.51 | 42.11 | 41.33 | 41.66 | 1,619,052 | -0.21(-0.50%) |
Apr 20, 2023 | 42.54 | 42.60 | 40.89 | 41.87 | 2,755,604 | -1.77(-4.06%) |
Apr 19, 2023 | 43.91 | 44.08 | 43.37 | 43.64 | 1,004,885 | -0.70(-1.58%) |
Apr 18, 2023 | 43.91 | 44.40 | 43.27 | 44.34 | 1,126,990 | +0.98(+2.26%) |
Apr 17, 2023 | 44.62 | 45.26 | 42.55 | 43.36 | 1,921,005 | -1.68(-3.73%) |
Apr 14, 2023 | 44.73 | 45.99 | 44.42 | 45.04 | 813,946 | +0.22(+0.49%) |
Apr 13, 2023 | 44.97 | 45.24 | 44.58 | 44.82 | 882,737 | +0.00(+0.00%) |
Apr 12, 2023 | 45.65 | 45.90 | 44.55 | 44.82 | 847,105 | -0.54(-1.19%) |
Apr 11, 2023 | 46.52 | 46.61 | 45.27 | 45.36 | 797,756 | -0.84(-1.82%) |
Apr 10, 2023 | 44.65 | 46.24 | 44.50 | 46.20 | 936,372 | +1.14(+2.53%) |
Apr 06, 2023 | 45.00 | 45.56 | 44.35 | 45.06 | 1,026,677 | -0.55(-1.21%) |
Apr 05, 2023 | 45.64 | 46.13 | 44.75 | 45.61 | 1,325,035 | -0.63(-1.36%) |
Apr 04, 2023 | 48.21 | 48.21 | 45.91 | 46.24 | 1,209,808 | -1.62(-3.38%) |