Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 45.00 | 46.04 | 44.93 | 45.40 | 1,130,193 | +0.72(+1.61%) |
Jun 29, 2023 | 44.34 | 45.34 | 43.64 | 44.68 | 1,251,679 | +1.20(+2.76%) |
Jun 28, 2023 | 43.53 | 44.81 | 43.38 | 43.48 | 849,804 | -0.19(-0.44%) |
Jun 27, 2023 | 42.95 | 43.92 | 42.19 | 43.67 | 1,263,679 | +1.49(+3.53%) |
Jun 26, 2023 | 42.14 | 43.22 | 41.71 | 42.18 | 1,091,531 | -0.67(-1.56%) |
Jun 23, 2023 | 43.43 | 43.80 | 42.76 | 42.85 | 1,213,526 | -1.33(-3.01%) |
Jun 22, 2023 | 43.38 | 44.24 | 42.92 | 44.18 | 864,160 | +0.42(+0.96%) |
Jun 21, 2023 | 45.19 | 45.41 | 42.75 | 43.76 | 1,884,783 | -1.59(-3.51%) |
Jun 20, 2023 | 45.09 | 45.94 | 44.32 | 45.35 | 1,422,660 | -0.11(-0.24%) |
Jun 16, 2023 | 45.87 | 46.01 | 45.05 | 45.46 | 1,846,708 | -0.32(-0.70%) |
Jun 15, 2023 | 43.92 | 46.01 | 43.91 | 45.78 | 1,569,782 | +1.11(+2.48%) |
Jun 14, 2023 | 43.57 | 45.30 | 43.41 | 44.67 | 2,032,202 | +0.70(+1.59%) |
Jun 13, 2023 | 42.59 | 44.44 | 42.40 | 43.97 | 3,257,673 | +2.07(+4.94%) |
Jun 12, 2023 | 40.20 | 42.06 | 40.20 | 41.90 | 1,751,676 | +1.93(+4.83%) |
Jun 09, 2023 | 39.81 | 42.23 | 39.62 | 39.97 | 1,866,093 | +0.44(+1.11%) |
Jun 08, 2023 | 37.80 | 39.63 | 37.66 | 39.53 | 1,915,285 | +1.62(+4.27%) |
Jun 07, 2023 | 40.44 | 40.83 | 37.54 | 37.91 | 2,995,536 | -2.41(-5.98%) |
Jun 06, 2023 | 41.50 | 41.95 | 40.08 | 40.32 | 1,761,488 | -1.31(-3.15%) |
Jun 05, 2023 | 41.69 | 42.60 | 41.35 | 41.63 | 1,683,460 | -0.72(-1.70%) |
Jun 02, 2023 | 43.42 | 44.14 | 42.13 | 42.35 | 1,996,894 | -0.70(-1.63%) |
Jun 01, 2023 | 41.49 | 44.62 | 40.86 | 43.05 | 5,759,816 | +4.11(+10.55%) |
May 31, 2023 | 36.67 | 38.95 | 36.67 | 38.94 | 2,471,193 | +1.99(+5.39%) |
May 30, 2023 | 36.86 | 37.97 | 36.65 | 36.95 | 1,825,531 | +1.12(+3.13%) |
May 26, 2023 | 37.10 | 37.51 | 35.81 | 35.83 | 2,781,283 | -1.41(-3.79%) |
May 25, 2023 | 40.28 | 40.46 | 37.23 | 37.24 | 2,058,788 | -2.55(-6.41%) |
May 24, 2023 | 39.11 | 40.31 | 38.95 | 39.79 | 1,780,966 | +1.19(+3.08%) |
May 23, 2023 | 39.13 | 39.95 | 38.44 | 38.60 | 1,250,691 | -0.82(-2.08%) |
May 22, 2023 | 38.35 | 39.61 | 38.19 | 39.42 | 1,253,926 | +0.92(+2.39%) |
May 19, 2023 | 38.90 | 39.32 | 38.13 | 38.50 | 1,511,732 | -0.58(-1.48%) |
May 18, 2023 | 38.19 | 39.24 | 37.97 | 39.08 | 1,381,145 | +1.03(+2.71%) |
May 17, 2023 | 36.33 | 38.21 | 36.26 | 38.05 | 1,504,299 | +1.79(+4.94%) |
May 16, 2023 | 36.30 | 36.72 | 35.85 | 36.26 | 1,126,924 | -0.50(-1.36%) |
May 15, 2023 | 35.74 | 36.81 | 35.50 | 36.76 | 1,954,867 | +0.96(+2.68%) |
May 12, 2023 | 36.70 | 36.98 | 35.31 | 35.80 | 1,289,503 | -1.02(-2.77%) |
May 11, 2023 | 36.70 | 37.33 | 36.39 | 36.82 | 1,365,372 | -0.16(-0.43%) |
May 10, 2023 | 36.33 | 37.27 | 36.12 | 36.98 | 1,414,243 | +1.33(+3.73%) |
May 09, 2023 | 35.90 | 36.49 | 35.65 | 35.65 | 874,317 | -0.66(-1.82%) |
May 08, 2023 | 36.24 | 36.68 | 35.67 | 36.31 | 1,194,097 | +0.34(+0.95%) |
May 05, 2023 | 35.98 | 36.74 | 35.35 | 35.97 | 2,690,970 | +0.49(+1.38%) |
May 04, 2023 | 36.48 | 37.02 | 35.06 | 35.48 | 3,040,878 | -0.79(-2.18%) |
May 03, 2023 | 35.13 | 36.86 | 34.70 | 36.27 | 4,883,815 | +0.42(+1.17%) |
May 02, 2023 | 37.70 | 37.88 | 35.57 | 35.85 | 4,830,588 | -2.10(-5.53%) |
May 01, 2023 | 40.85 | 40.88 | 37.73 | 37.95 | 6,534,871 | -3.18(-7.73%) |
Apr 28, 2023 | 42.01 | 44.97 | 40.44 | 41.13 | 9,034,348 | -9.89(-19.38%) |
Apr 27, 2023 | 50.63 | 51.60 | 50.51 | 51.02 | 2,170,823 | +0.63(+1.25%) |
Apr 26, 2023 | 50.27 | 51.09 | 50.01 | 50.39 | 1,585,375 | +1.22(+2.48%) |
Apr 25, 2023 | 51.19 | 51.19 | 49.14 | 49.17 | 1,132,020 | -2.73(-5.26%) |
Apr 24, 2023 | 54.88 | 54.88 | 51.64 | 51.90 | 1,143,353 | -0.23(-0.44%) |
Apr 21, 2023 | 50.72 | 52.59 | 50.63 | 52.13 | 908,347 | +1.41(+2.78%) |
Apr 20, 2023 | 52.22 | 52.78 | 50.63 | 50.72 | 847,732 | -2.18(-4.12%) |
Apr 19, 2023 | 53.00 | 53.66 | 52.43 | 52.90 | 842,695 | -0.67(-1.25%) |
Apr 18, 2023 | 55.03 | 55.03 | 53.36 | 53.57 | 519,989 | -0.77(-1.42%) |
Apr 17, 2023 | 53.92 | 54.38 | 53.28 | 54.34 | 754,844 | +0.49(+0.91%) |
Apr 14, 2023 | 52.32 | 53.96 | 51.76 | 53.85 | 1,393,586 | +1.03(+1.95%) |
Apr 13, 2023 | 51.88 | 53.15 | 51.88 | 52.82 | 914,468 | +1.40(+2.72%) |
Apr 12, 2023 | 53.22 | 53.90 | 51.31 | 51.42 | 1,348,581 | -1.41(-2.67%) |
Apr 11, 2023 | 53.30 | 53.75 | 51.79 | 52.83 | 1,479,335 | -1.16(-2.15%) |
Apr 10, 2023 | 53.04 | 54.07 | 52.66 | 53.99 | 723,396 | +0.14(+0.26%) |
Apr 06, 2023 | 53.20 | 53.98 | 52.06 | 53.85 | 1,225,897 | +0.21(+0.39%) |
Apr 05, 2023 | 56.83 | 56.83 | 53.51 | 53.64 | 1,114,627 | -3.63(-6.34%) |
Apr 04, 2023 | 58.24 | 58.55 | 56.49 | 57.27 | 525,402 | -0.81(-1.39%) |