Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 50.90 | 51.52 | 49.94 | 50.26 | 2,746,534 | +0.09(+0.18%) |
Jun 29, 2023 | 52.38 | 52.38 | 49.92 | 50.17 | 2,397,840 | -2.36(-4.49%) |
Jun 28, 2023 | 50.97 | 53.23 | 50.65 | 52.53 | 3,944,289 | +1.40(+2.74%) |
Jun 27, 2023 | 49.64 | 51.57 | 48.65 | 51.13 | 3,491,541 | +1.83(+3.71%) |
Jun 26, 2023 | 47.91 | 49.67 | 47.90 | 49.30 | 1,785,957 | +1.23(+2.56%) |
Jun 23, 2023 | 48.41 | 48.61 | 47.14 | 48.07 | 1,920,916 | -0.74(-1.52%) |
Jun 22, 2023 | 48.72 | 49.39 | 47.89 | 48.81 | 2,048,827 | +0.10(+0.21%) |
Jun 21, 2023 | 47.81 | 48.95 | 47.43 | 48.71 | 2,750,495 | +0.84(+1.75%) |
Jun 20, 2023 | 46.67 | 48.92 | 46.60 | 47.87 | 3,859,326 | +1.19(+2.55%) |
Jun 16, 2023 | 48.43 | 48.45 | 46.44 | 46.68 | 10,276,599 | -1.48(-3.07%) |
Jun 15, 2023 | 45.86 | 48.38 | 45.77 | 48.16 | 4,367,250 | +2.04(+4.42%) |
Jun 14, 2023 | 46.01 | 47.05 | 45.21 | 46.12 | 2,267,835 | +0.29(+0.63%) |
Jun 13, 2023 | 44.94 | 45.86 | 44.74 | 45.83 | 2,568,390 | +0.77(+1.71%) |
Jun 12, 2023 | 44.84 | 45.08 | 44.45 | 45.06 | 1,837,760 | +0.23(+0.51%) |
Jun 09, 2023 | 46.60 | 47.00 | 44.54 | 44.83 | 2,741,629 | -1.68(-3.61%) |
Jun 08, 2023 | 46.60 | 46.98 | 46.21 | 46.51 | 1,632,160 | -0.04(-0.09%) |
Jun 07, 2023 | 47.85 | 48.01 | 46.25 | 46.55 | 2,518,987 | -0.93(-1.96%) |
Jun 06, 2023 | 45.39 | 47.74 | 45.34 | 47.48 | 1,718,310 | +1.78(+3.89%) |
Jun 05, 2023 | 46.15 | 46.78 | 45.66 | 45.70 | 2,007,171 | -0.98(-2.10%) |
Jun 02, 2023 | 46.46 | 46.69 | 45.57 | 46.68 | 2,614,717 | +0.67(+1.46%) |
Jun 01, 2023 | 45.35 | 46.77 | 45.29 | 46.01 | 1,600,160 | +0.40(+0.88%) |
May 31, 2023 | 44.28 | 46.34 | 44.28 | 45.61 | 5,147,056 | +0.90(+2.01%) |
May 30, 2023 | 45.36 | 45.38 | 43.65 | 44.71 | 2,049,798 | -0.24(-0.53%) |
May 26, 2023 | 45.42 | 46.01 | 44.70 | 44.95 | 1,820,418 | -0.34(-0.75%) |
May 25, 2023 | 45.65 | 46.02 | 44.93 | 45.29 | 2,529,670 | +0.08(+0.18%) |
May 24, 2023 | 44.85 | 45.84 | 44.52 | 45.21 | 3,039,510 | -0.38(-0.83%) |
May 23, 2023 | 45.26 | 46.88 | 45.12 | 45.59 | 3,290,030 | +0.18(+0.40%) |
May 22, 2023 | 45.31 | 46.40 | 45.24 | 45.41 | 2,208,346 | +0.02(+0.04%) |
May 19, 2023 | 45.38 | 45.55 | 44.22 | 45.39 | 3,358,004 | -0.48(-1.05%) |
May 18, 2023 | 45.63 | 46.20 | 45.20 | 45.87 | 2,459,688 | +0.19(+0.42%) |
May 17, 2023 | 45.11 | 45.74 | 43.89 | 45.68 | 2,770,738 | +0.73(+1.62%) |
May 16, 2023 | 45.54 | 45.70 | 44.35 | 44.95 | 1,603,065 | -0.67(-1.47%) |
May 15, 2023 | 44.82 | 46.00 | 44.30 | 45.62 | 2,180,760 | +0.80(+1.78%) |
May 12, 2023 | 45.44 | 45.57 | 43.99 | 44.82 | 1,917,022 | -0.91(-1.99%) |
May 11, 2023 | 47.48 | 47.53 | 45.66 | 45.73 | 3,013,436 | -1.61(-3.40%) |
May 10, 2023 | 48.15 | 48.53 | 47.25 | 47.34 | 2,354,158 | -0.15(-0.32%) |
May 09, 2023 | 47.81 | 48.32 | 47.37 | 47.49 | 2,552,892 | -0.76(-1.58%) |
May 08, 2023 | 48.38 | 48.68 | 47.71 | 48.25 | 1,753,015 | -0.43(-0.88%) |
May 05, 2023 | 47.00 | 49.07 | 46.80 | 48.68 | 5,882,310 | +2.06(+4.42%) |
May 04, 2023 | 43.01 | 46.76 | 42.94 | 46.62 | 7,165,080 | +4.22(+9.95%) |
May 03, 2023 | 42.76 | 43.60 | 42.30 | 42.40 | 3,490,931 | -0.43(-1.00%) |
May 02, 2023 | 43.44 | 43.92 | 42.77 | 42.83 | 2,732,932 | -1.09(-2.48%) |
May 01, 2023 | 44.19 | 44.49 | 43.38 | 43.92 | 1,971,034 | +0.38(+0.87%) |
Apr 28, 2023 | 42.34 | 43.60 | 42.06 | 43.54 | 1,716,824 | +0.98(+2.30%) |
Apr 27, 2023 | 43.06 | 43.25 | 42.11 | 42.56 | 1,967,802 | +0.82(+1.96%) |
Apr 26, 2023 | 43.94 | 44.15 | 41.56 | 41.74 | 3,446,496 | -1.78(-4.09%) |
Apr 25, 2023 | 44.18 | 44.47 | 43.48 | 43.52 | 1,753,177 | -0.94(-2.11%) |
Apr 24, 2023 | 44.82 | 45.23 | 43.80 | 44.46 | 2,670,906 | -0.54(-1.20%) |
Apr 21, 2023 | 45.04 | 45.40 | 44.76 | 45.00 | 1,727,524 | -0.06(-0.13%) |
Apr 20, 2023 | 45.40 | 45.93 | 44.96 | 45.06 | 1,431,565 | -0.73(-1.59%) |
Apr 19, 2023 | 44.80 | 45.90 | 44.71 | 45.79 | 1,417,919 | +0.43(+0.95%) |
Apr 18, 2023 | 45.77 | 45.92 | 44.71 | 45.36 | 2,602,905 | -0.21(-0.46%) |
Apr 17, 2023 | 45.58 | 45.83 | 44.79 | 45.57 | 1,583,897 | -0.08(-0.18%) |
Apr 14, 2023 | 45.78 | 46.41 | 45.04 | 45.65 | 1,695,664 | -0.22(-0.48%) |
Apr 13, 2023 | 46.11 | 46.50 | 45.79 | 45.87 | 1,894,779 | +0.13(+0.28%) |
Apr 12, 2023 | 45.55 | 45.92 | 44.95 | 45.74 | 2,293,772 | +0.96(+2.14%) |
Apr 11, 2023 | 44.65 | 45.16 | 44.49 | 44.78 | 1,923,769 | -0.19(-0.42%) |
Apr 10, 2023 | 44.30 | 45.41 | 44.14 | 44.97 | 1,370,194 | +0.18(+0.40%) |
Apr 06, 2023 | 43.51 | 45.31 | 43.00 | 44.79 | 2,136,153 | +1.11(+2.54%) |
Apr 05, 2023 | 43.62 | 43.80 | 42.90 | 43.68 | 1,909,080 | -0.33(-0.75%) |
Apr 04, 2023 | 45.00 | 45.30 | 43.71 | 44.01 | 1,954,284 | -0.74(-1.65%) |