Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 44.63 | 44.69 | 43.56 | 44.20 | 824,571 | -0.16(-0.36%) |
Jun 29, 2023 | 43.15 | 44.40 | 43.15 | 44.36 | 1,084,204 | +1.21(+2.81%) |
Jun 28, 2023 | 42.65 | 43.26 | 42.18 | 43.14 | 889,375 | +0.44(+1.03%) |
Jun 27, 2023 | 41.86 | 42.89 | 41.77 | 42.70 | 335,691 | +0.81(+1.93%) |
Jun 26, 2023 | 41.06 | 42.14 | 40.93 | 41.89 | 294,203 | +0.88(+2.15%) |
Jun 23, 2023 | 41.08 | 41.49 | 40.88 | 41.01 | 484,923 | -0.38(-0.91%) |
Jun 22, 2023 | 41.74 | 41.76 | 40.87 | 41.39 | 737,018 | -0.27(-0.65%) |
Jun 21, 2023 | 42.32 | 42.32 | 41.57 | 41.66 | 478,044 | -0.70(-1.66%) |
Jun 20, 2023 | 43.50 | 43.51 | 42.33 | 42.36 | 617,242 | -0.63(-1.46%) |
Jun 16, 2023 | 43.11 | 43.37 | 42.79 | 42.99 | 837,877 | +0.04(+0.09%) |
Jun 15, 2023 | 42.75 | 42.99 | 42.34 | 42.96 | 329,784 | +0.05(+0.11%) |
Jun 14, 2023 | 43.17 | 43.37 | 42.34 | 42.91 | 608,707 | +0.10(+0.24%) |
Jun 13, 2023 | 42.50 | 43.08 | 42.43 | 42.80 | 494,867 | +0.28(+0.66%) |
Jun 12, 2023 | 42.57 | 42.76 | 42.15 | 42.52 | 327,867 | -0.07(-0.15%) |
Jun 09, 2023 | 42.48 | 42.75 | 42.25 | 42.59 | 427,326 | +0.12(+0.29%) |
Jun 08, 2023 | 41.60 | 42.52 | 41.02 | 42.47 | 575,284 | +0.68(+1.62%) |
Jun 07, 2023 | 41.31 | 42.07 | 41.14 | 41.79 | 435,384 | +0.72(+1.76%) |
Jun 06, 2023 | 40.21 | 41.15 | 40.21 | 41.07 | 547,727 | +0.98(+2.44%) |
Jun 05, 2023 | 40.84 | 41.05 | 40.01 | 40.09 | 415,493 | -1.11(-2.69%) |
Jun 02, 2023 | 39.57 | 41.51 | 39.43 | 41.20 | 709,802 | +2.38(+6.14%) |
Jun 01, 2023 | 39.20 | 39.20 | 38.64 | 38.82 | 364,709 | -0.34(-0.86%) |
May 31, 2023 | 38.65 | 39.28 | 38.53 | 39.15 | 547,371 | +0.48(+1.24%) |
May 30, 2023 | 39.05 | 39.34 | 38.58 | 38.67 | 348,525 | -0.17(-0.45%) |
May 26, 2023 | 38.51 | 38.88 | 38.07 | 38.85 | 421,348 | +0.35(+0.92%) |
May 25, 2023 | 38.88 | 38.92 | 38.29 | 38.49 | 372,605 | -0.36(-0.94%) |
May 24, 2023 | 39.07 | 39.20 | 38.78 | 38.86 | 281,140 | -0.41(-1.04%) |
May 23, 2023 | 39.50 | 39.84 | 39.24 | 39.27 | 348,280 | -0.13(-0.33%) |
May 22, 2023 | 39.30 | 39.52 | 39.07 | 39.40 | 302,410 | +0.26(+0.67%) |
May 19, 2023 | 39.40 | 39.63 | 38.85 | 39.14 | 333,509 | +0.11(+0.29%) |
May 18, 2023 | 38.91 | 39.31 | 38.77 | 39.03 | 365,262 | -0.15(-0.38%) |
May 17, 2023 | 39.02 | 39.37 | 38.78 | 39.17 | 376,709 | +0.35(+0.91%) |
May 16, 2023 | 39.21 | 39.23 | 38.59 | 38.82 | 580,123 | -0.28(-0.72%) |
May 15, 2023 | 38.41 | 39.56 | 38.19 | 39.10 | 500,549 | +0.90(+2.34%) |
May 12, 2023 | 38.90 | 38.90 | 37.98 | 38.20 | 384,066 | -0.61(-1.56%) |
May 11, 2023 | 39.01 | 39.17 | 38.70 | 38.81 | 506,221 | -0.44(-1.12%) |
May 10, 2023 | 39.63 | 39.73 | 38.97 | 39.25 | 383,500 | +0.11(+0.29%) |
May 09, 2023 | 39.24 | 39.46 | 38.78 | 39.14 | 315,921 | -0.35(-0.90%) |
May 08, 2023 | 39.55 | 39.57 | 39.03 | 39.49 | 278,823 | +0.05(+0.12%) |
May 05, 2023 | 39.72 | 39.99 | 39.17 | 39.45 | 319,264 | +0.11(+0.28%) |
May 04, 2023 | 38.83 | 39.72 | 38.61 | 39.33 | 364,032 | +0.37(+0.96%) |
May 03, 2023 | 38.69 | 39.76 | 38.50 | 38.96 | 1,024,581 | +0.53(+1.38%) |
May 02, 2023 | 38.70 | 38.90 | 37.97 | 38.43 | 386,830 | -0.48(-1.22%) |
May 01, 2023 | 39.00 | 39.22 | 38.66 | 38.90 | 443,592 | -0.22(-0.57%) |
Apr 28, 2023 | 38.90 | 39.25 | 38.62 | 39.13 | 1,007,878 | +0.23(+0.60%) |
Apr 27, 2023 | 36.92 | 39.24 | 36.38 | 38.90 | 1,274,215 | +1.64(+4.39%) |
Apr 26, 2023 | 37.63 | 37.85 | 37.26 | 37.26 | 572,733 | -0.47(-1.25%) |
Apr 25, 2023 | 37.17 | 37.81 | 37.17 | 37.73 | 652,071 | +0.31(+0.82%) |
Apr 24, 2023 | 37.22 | 37.43 | 36.74 | 37.43 | 478,819 | +0.23(+0.62%) |
Apr 21, 2023 | 37.44 | 37.70 | 36.78 | 37.19 | 769,321 | -0.14(-0.37%) |
Apr 20, 2023 | 37.05 | 37.48 | 37.05 | 37.33 | 311,837 | -0.13(-0.35%) |
Apr 19, 2023 | 36.39 | 37.48 | 36.31 | 37.46 | 497,301 | +0.87(+2.38%) |
Apr 18, 2023 | 36.81 | 36.91 | 36.49 | 36.59 | 292,461 | -0.23(-0.63%) |
Apr 17, 2023 | 36.77 | 36.84 | 36.24 | 36.82 | 779,208 | +0.11(+0.30%) |
Apr 14, 2023 | 36.80 | 37.13 | 36.12 | 36.71 | 595,627 | +0.06(+0.15%) |
Apr 13, 2023 | 36.13 | 36.72 | 35.86 | 36.66 | 627,207 | +0.52(+1.44%) |
Apr 12, 2023 | 37.17 | 37.18 | 36.05 | 36.14 | 748,696 | -0.63(-1.71%) |
Apr 11, 2023 | 36.08 | 37.07 | 35.97 | 36.77 | 755,354 | +0.87(+2.43%) |
Apr 10, 2023 | 35.33 | 35.92 | 35.20 | 35.90 | 585,787 | +0.47(+1.33%) |
Apr 06, 2023 | 35.18 | 35.43 | 34.82 | 35.42 | 381,278 | +0.44(+1.27%) |
Apr 05, 2023 | 35.53 | 35.75 | 34.80 | 34.98 | 627,994 | -0.69(-1.92%) |
Apr 04, 2023 | 35.78 | 35.84 | 35.05 | 35.67 | 517,657 | +0.07(+0.21%) |