Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 49.17 | 49.69 | 48.17 | 48.63 | 257,234 | -0.21(-0.43%) |
Jun 29, 2023 | 47.46 | 48.93 | 47.40 | 48.84 | 335,672 | +1.41(+2.97%) |
Jun 28, 2023 | 46.03 | 48.96 | 45.71 | 47.43 | 305,606 | +1.26(+2.73%) |
Jun 27, 2023 | 45.34 | 47.18 | 44.46 | 46.17 | 246,299 | +1.48(+3.31%) |
Jun 26, 2023 | 46.59 | 47.94 | 44.67 | 44.69 | 398,210 | -2.44(-5.18%) |
Jun 23, 2023 | 45.48 | 47.84 | 45.21 | 47.13 | 652,187 | +0.51(+1.09%) |
Jun 22, 2023 | 46.24 | 46.85 | 45.43 | 46.62 | 420,474 | +0.14(+0.30%) |
Jun 21, 2023 | 45.50 | 46.62 | 45.49 | 46.48 | 232,375 | +0.57(+1.24%) |
Jun 20, 2023 | 46.27 | 46.45 | 45.45 | 45.91 | 274,503 | -0.64(-1.37%) |
Jun 16, 2023 | 49.57 | 49.76 | 46.51 | 46.55 | 624,751 | -2.66(-5.41%) |
Jun 15, 2023 | 49.05 | 49.66 | 48.31 | 49.21 | 260,136 | -0.47(-0.95%) |
Jun 14, 2023 | 51.09 | 52.17 | 49.34 | 49.68 | 364,558 | -1.32(-2.59%) |
Jun 13, 2023 | 48.52 | 51.49 | 48.52 | 51.00 | 347,585 | +3.06(+6.38%) |
Jun 12, 2023 | 47.49 | 48.65 | 46.74 | 47.94 | 209,131 | +0.80(+1.70%) |
Jun 09, 2023 | 48.15 | 48.15 | 45.84 | 47.14 | 294,115 | -0.82(-1.71%) |
Jun 08, 2023 | 49.04 | 49.05 | 47.09 | 47.96 | 199,304 | -1.12(-2.28%) |
Jun 07, 2023 | 47.92 | 49.62 | 47.29 | 49.08 | 285,934 | +1.59(+3.35%) |
Jun 06, 2023 | 45.15 | 47.94 | 44.83 | 47.49 | 264,321 | +2.22(+4.90%) |
Jun 05, 2023 | 45.72 | 46.12 | 45.06 | 45.27 | 211,969 | -0.71(-1.54%) |
Jun 02, 2023 | 45.15 | 46.50 | 44.55 | 45.98 | 274,495 | +1.82(+4.12%) |
Jun 01, 2023 | 43.23 | 45.00 | 43.12 | 44.16 | 242,603 | +1.08(+2.51%) |
May 31, 2023 | 43.42 | 43.85 | 42.28 | 43.08 | 291,449 | -0.65(-1.49%) |
May 30, 2023 | 43.94 | 44.89 | 43.05 | 43.73 | 243,704 | +0.48(+1.11%) |
May 26, 2023 | 43.07 | 44.03 | 42.76 | 43.25 | 203,683 | +0.38(+0.89%) |
May 25, 2023 | 44.35 | 44.35 | 42.61 | 42.87 | 302,593 | -1.47(-3.32%) |
May 24, 2023 | 45.15 | 45.22 | 43.48 | 44.34 | 287,752 | -1.39(-3.04%) |
May 23, 2023 | 45.15 | 46.82 | 45.00 | 45.73 | 233,953 | +0.46(+1.02%) |
May 22, 2023 | 43.16 | 45.53 | 43.16 | 45.27 | 195,734 | +2.06(+4.77%) |
May 19, 2023 | 44.47 | 45.05 | 42.85 | 43.21 | 307,106 | -0.38(-0.87%) |
May 18, 2023 | 44.08 | 44.25 | 42.12 | 43.59 | 256,886 | -0.71(-1.60%) |
May 17, 2023 | 43.22 | 44.35 | 42.29 | 44.30 | 326,443 | +1.83(+4.31%) |
May 16, 2023 | 43.29 | 43.46 | 41.87 | 42.47 | 326,303 | -1.18(-2.70%) |
May 15, 2023 | 43.35 | 46.07 | 43.01 | 43.65 | 357,931 | +0.43(+0.99%) |
May 12, 2023 | 41.05 | 43.38 | 41.05 | 43.22 | 447,748 | +2.50(+6.14%) |
May 11, 2023 | 41.32 | 41.74 | 39.82 | 40.72 | 380,244 | -0.86(-2.07%) |
May 10, 2023 | 42.92 | 43.00 | 41.24 | 41.58 | 260,989 | -0.55(-1.31%) |
May 09, 2023 | 41.30 | 42.50 | 40.52 | 42.13 | 356,191 | -0.23(-0.54%) |
May 08, 2023 | 43.16 | 43.18 | 41.34 | 42.36 | 259,248 | -0.67(-1.56%) |
May 05, 2023 | 42.98 | 43.60 | 42.02 | 43.03 | 326,564 | +1.70(+4.11%) |
May 04, 2023 | 41.99 | 42.12 | 39.62 | 41.33 | 331,887 | -0.95(-2.25%) |
May 03, 2023 | 44.95 | 45.33 | 41.86 | 42.28 | 428,209 | -2.59(-5.77%) |
May 02, 2023 | 44.63 | 47.62 | 44.00 | 44.87 | 1,151,224 | +4.09(+10.03%) |
May 01, 2023 | 41.69 | 42.89 | 40.61 | 40.78 | 549,562 | -0.82(-1.97%) |
Apr 28, 2023 | 41.06 | 42.15 | 40.76 | 41.60 | 487,005 | +0.25(+0.60%) |
Apr 27, 2023 | 41.65 | 42.13 | 40.93 | 41.35 | 327,071 | +0.42(+1.03%) |
Apr 26, 2023 | 43.05 | 43.05 | 40.84 | 40.93 | 333,617 | -2.61(-5.99%) |
Apr 25, 2023 | 45.75 | 45.75 | 42.93 | 43.54 | 291,917 | -3.08(-6.61%) |
Apr 24, 2023 | 43.23 | 47.00 | 42.75 | 46.62 | 529,309 | +3.06(+7.02%) |
Apr 21, 2023 | 43.96 | 44.22 | 43.34 | 43.56 | 302,226 | -0.20(-0.46%) |
Apr 20, 2023 | 44.01 | 44.33 | 42.81 | 43.76 | 702,861 | -1.14(-2.54%) |
Apr 19, 2023 | 45.77 | 45.95 | 44.80 | 44.90 | 513,098 | -1.65(-3.54%) |
Apr 18, 2023 | 47.51 | 47.80 | 45.83 | 46.55 | 274,409 | -0.70(-1.48%) |
Apr 17, 2023 | 45.89 | 47.45 | 45.89 | 47.25 | 187,930 | +1.45(+3.17%) |
Apr 14, 2023 | 46.90 | 46.96 | 44.95 | 45.80 | 175,933 | -1.21(-2.57%) |
Apr 13, 2023 | 46.18 | 47.10 | 45.28 | 47.01 | 275,612 | +1.51(+3.32%) |
Apr 12, 2023 | 47.25 | 47.55 | 45.16 | 45.50 | 198,024 | -0.68(-1.47%) |
Apr 11, 2023 | 45.09 | 46.55 | 45.09 | 46.18 | 326,182 | +1.19(+2.65%) |
Apr 10, 2023 | 44.14 | 45.33 | 43.96 | 44.99 | 371,639 | +0.44(+0.99%) |
Apr 06, 2023 | 44.51 | 44.66 | 43.51 | 44.55 | 196,880 | +0.18(+0.41%) |
Apr 05, 2023 | 45.29 | 45.89 | 43.79 | 44.37 | 213,507 | -1.53(-3.33%) |
Apr 04, 2023 | 47.54 | 47.54 | 45.27 | 45.90 | 310,539 | -1.50(-3.16%) |