Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 42.11 | 42.84 | 42.08 | 42.79 | 1,462,928 | +0.68(+1.62%) |
Jun 29, 2023 | 41.63 | 42.20 | 41.33 | 42.11 | 1,134,499 | -0.03(-0.07%) |
Jun 28, 2023 | 42.24 | 42.33 | 41.78 | 42.14 | 1,221,280 | -0.40(-0.93%) |
Jun 27, 2023 | 42.70 | 43.13 | 41.74 | 42.54 | 1,545,833 | -0.02(-0.05%) |
Jun 26, 2023 | 42.37 | 43.13 | 42.00 | 42.56 | 1,713,034 | +0.38(+0.89%) |
Jun 23, 2023 | 42.59 | 42.93 | 42.01 | 42.18 | 1,332,007 | -0.18(-0.42%) |
Jun 22, 2023 | 41.78 | 42.40 | 41.73 | 42.36 | 1,531,368 | +0.11(+0.26%) |
Jun 21, 2023 | 42.43 | 42.55 | 41.85 | 42.25 | 1,177,769 | -0.32(-0.74%) |
Jun 20, 2023 | 43.57 | 43.71 | 42.56 | 42.57 | 2,386,945 | -1.86(-4.19%) |
Jun 16, 2023 | 44.53 | 45.26 | 44.08 | 44.43 | 3,448,616 | +0.19(+0.43%) |
Jun 15, 2023 | 44.03 | 44.37 | 43.55 | 44.24 | 1,209,024 | +0.11(+0.25%) |
Jun 14, 2023 | 44.97 | 44.99 | 43.67 | 44.13 | 1,226,742 | -0.35(-0.78%) |
Jun 13, 2023 | 44.91 | 45.26 | 44.07 | 44.48 | 1,412,825 | -0.12(-0.27%) |
Jun 12, 2023 | 44.21 | 44.65 | 43.94 | 44.59 | 1,131,585 | +0.18(+0.40%) |
Jun 09, 2023 | 44.61 | 44.83 | 43.89 | 44.42 | 1,667,295 | -0.45(-0.99%) |
Jun 08, 2023 | 45.17 | 45.47 | 44.55 | 44.86 | 1,710,551 | +0.34(+0.76%) |
Jun 07, 2023 | 45.69 | 46.26 | 44.51 | 44.53 | 1,276,991 | -1.12(-2.45%) |
Jun 06, 2023 | 45.35 | 45.65 | 45.18 | 45.64 | 1,046,295 | +0.29(+0.63%) |
Jun 05, 2023 | 44.68 | 45.61 | 44.57 | 45.36 | 1,444,952 | +0.45(+0.99%) |
Jun 02, 2023 | 45.84 | 46.01 | 44.45 | 44.91 | 2,160,991 | -0.87(-1.90%) |
Jun 01, 2023 | 44.97 | 46.55 | 44.97 | 45.78 | 1,967,517 | +0.98(+2.19%) |
May 31, 2023 | 43.89 | 45.06 | 43.72 | 44.80 | 2,221,827 | +1.11(+2.54%) |
May 30, 2023 | 44.21 | 44.35 | 43.51 | 43.69 | 1,555,592 | -0.51(-1.16%) |
May 26, 2023 | 44.46 | 44.51 | 43.73 | 44.21 | 1,272,196 | +0.37(+0.84%) |
May 25, 2023 | 44.24 | 44.32 | 43.69 | 43.84 | 1,649,838 | -0.66(-1.49%) |
May 24, 2023 | 45.78 | 45.78 | 44.42 | 44.51 | 1,994,481 | -1.17(-2.56%) |
May 23, 2023 | 46.65 | 46.93 | 45.62 | 45.67 | 2,239,631 | -1.64(-3.47%) |
May 22, 2023 | 47.37 | 47.61 | 47.13 | 47.32 | 825,487 | -0.29(-0.60%) |
May 19, 2023 | 47.49 | 48.15 | 46.84 | 47.60 | 1,574,945 | +0.23(+0.48%) |
May 18, 2023 | 47.72 | 47.88 | 46.51 | 47.38 | 1,912,016 | -1.24(-2.55%) |
May 17, 2023 | 48.83 | 48.83 | 47.85 | 48.61 | 1,969,512 | -0.38(-0.77%) |
May 16, 2023 | 49.82 | 50.05 | 48.31 | 48.99 | 1,823,887 | -1.14(-2.28%) |
May 15, 2023 | 49.88 | 50.32 | 49.70 | 50.13 | 891,847 | +0.43(+0.87%) |
May 12, 2023 | 49.37 | 50.05 | 49.14 | 49.70 | 1,286,192 | +0.13(+0.26%) |
May 11, 2023 | 50.35 | 50.68 | 49.51 | 49.57 | 2,256,049 | -1.59(-3.11%) |
May 10, 2023 | 51.29 | 51.39 | 50.34 | 51.16 | 1,187,895 | -0.09(-0.17%) |
May 09, 2023 | 51.11 | 51.90 | 51.03 | 51.25 | 1,357,873 | +0.08(+0.15%) |
May 08, 2023 | 51.39 | 51.67 | 50.76 | 51.17 | 1,477,866 | -0.25(-0.48%) |
May 05, 2023 | 49.77 | 51.81 | 49.48 | 51.42 | 2,470,761 | +0.67(+1.32%) |
May 04, 2023 | 50.39 | 51.86 | 50.34 | 50.75 | 3,348,678 | +0.73(+1.46%) |
May 03, 2023 | 50.19 | 50.58 | 49.60 | 50.02 | 1,572,591 | -0.33(-0.65%) |
May 02, 2023 | 48.29 | 50.36 | 48.18 | 50.34 | 2,457,278 | +2.07(+4.29%) |
May 01, 2023 | 49.65 | 49.77 | 48.24 | 48.27 | 1,859,118 | -0.47(-0.97%) |
Apr 28, 2023 | 49.06 | 49.26 | 48.16 | 48.74 | 3,266,434 | -0.51(-1.04%) |
Apr 27, 2023 | 47.84 | 49.35 | 47.58 | 49.26 | 2,145,826 | +1.13(+2.34%) |
Apr 26, 2023 | 49.36 | 49.52 | 47.85 | 48.13 | 1,586,553 | -0.78(-1.59%) |
Apr 25, 2023 | 48.65 | 49.03 | 48.08 | 48.91 | 1,920,384 | +0.19(+0.39%) |
Apr 24, 2023 | 48.56 | 48.93 | 47.98 | 48.72 | 1,350,928 | +0.25(+0.51%) |
Apr 21, 2023 | 48.34 | 48.78 | 47.97 | 48.48 | 1,543,588 | -0.26(-0.53%) |
Apr 20, 2023 | 48.48 | 49.24 | 48.27 | 48.73 | 1,808,998 | +0.19(+0.39%) |
Apr 19, 2023 | 48.36 | 49.18 | 48.18 | 48.55 | 1,898,153 | -0.83(-1.68%) |
Apr 18, 2023 | 49.26 | 50.19 | 49.01 | 49.37 | 1,946,143 | +0.30(+0.60%) |
Apr 17, 2023 | 49.84 | 49.97 | 48.87 | 49.08 | 1,924,576 | -1.15(-2.30%) |
Apr 14, 2023 | 50.54 | 51.22 | 49.55 | 50.23 | 2,506,100 | -1.32(-2.57%) |
Apr 13, 2023 | 50.87 | 52.08 | 50.75 | 51.56 | 2,885,545 | +1.44(+2.88%) |
Apr 12, 2023 | 49.72 | 50.16 | 49.07 | 50.12 | 2,792,660 | +1.20(+2.46%) |
Apr 11, 2023 | 48.52 | 49.31 | 48.37 | 48.91 | 1,895,649 | +0.78(+1.62%) |
Apr 10, 2023 | 48.28 | 48.42 | 47.79 | 48.13 | 1,605,198 | -0.80(-1.63%) |
Apr 06, 2023 | 48.73 | 49.11 | 48.30 | 48.93 | 5,294,625 | -0.15(-0.30%) |
Apr 05, 2023 | 49.90 | 50.00 | 48.48 | 49.08 | 2,392,596 | -0.30(-0.60%) |
Apr 04, 2023 | 48.42 | 49.40 | 48.03 | 49.37 | 2,776,898 | +0.81(+1.67%) |