Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 54.82 | 55.17 | 54.06 | 54.13 | 321,642 | -0.83(-1.51%) |
Jun 29, 2023 | 53.76 | 55.06 | 53.76 | 54.96 | 304,525 | +1.24(+2.30%) |
Jun 28, 2023 | 53.26 | 53.94 | 53.01 | 53.72 | 439,594 | +0.49(+0.91%) |
Jun 27, 2023 | 51.15 | 53.41 | 51.15 | 53.24 | 270,621 | +2.18(+4.27%) |
Jun 26, 2023 | 50.56 | 51.60 | 50.42 | 51.06 | 317,081 | +0.72(+1.44%) |
Jun 23, 2023 | 50.37 | 51.00 | 49.86 | 50.34 | 1,523,118 | -0.84(-1.64%) |
Jun 22, 2023 | 50.68 | 51.31 | 50.16 | 51.18 | 319,501 | +0.47(+0.92%) |
Jun 21, 2023 | 49.74 | 51.12 | 49.71 | 50.71 | 293,550 | +0.80(+1.61%) |
Jun 20, 2023 | 50.27 | 50.57 | 49.75 | 49.91 | 250,575 | -0.29(-0.57%) |
Jun 16, 2023 | 51.21 | 51.21 | 49.66 | 50.20 | 484,645 | -0.62(-1.23%) |
Jun 15, 2023 | 50.43 | 50.95 | 50.31 | 50.82 | 345,146 | -0.06(-0.12%) |
Jun 14, 2023 | 50.78 | 51.25 | 50.36 | 50.88 | 497,817 | +0.11(+0.21%) |
Jun 13, 2023 | 49.91 | 50.83 | 49.88 | 50.77 | 448,160 | +0.78(+1.56%) |
Jun 12, 2023 | 49.64 | 50.41 | 49.15 | 49.99 | 274,421 | +0.54(+1.10%) |
Jun 09, 2023 | 49.08 | 49.92 | 48.93 | 49.45 | 239,896 | +0.53(+1.09%) |
Jun 08, 2023 | 50.15 | 50.23 | 48.55 | 48.91 | 281,848 | -1.14(-2.27%) |
Jun 07, 2023 | 48.64 | 50.17 | 48.16 | 50.05 | 398,017 | +1.81(+3.76%) |
Jun 06, 2023 | 46.20 | 48.77 | 46.20 | 48.24 | 465,450 | +2.09(+4.53%) |
Jun 05, 2023 | 46.80 | 48.13 | 45.91 | 46.15 | 481,274 | -0.76(-1.62%) |
Jun 02, 2023 | 45.64 | 46.96 | 45.36 | 46.91 | 370,908 | +1.60(+3.54%) |
Jun 01, 2023 | 44.67 | 46.04 | 44.02 | 45.31 | 610,288 | +1.19(+2.70%) |
May 31, 2023 | 44.74 | 45.02 | 43.78 | 44.12 | 324,904 | -0.59(-1.32%) |
May 30, 2023 | 44.37 | 45.10 | 44.22 | 44.71 | 309,831 | +0.60(+1.36%) |
May 26, 2023 | 43.61 | 44.36 | 43.20 | 44.11 | 273,247 | +0.37(+0.86%) |
May 25, 2023 | 43.65 | 43.76 | 42.99 | 43.73 | 288,067 | +0.18(+0.41%) |
May 24, 2023 | 43.56 | 43.68 | 43.06 | 43.55 | 379,991 | -0.06(-0.14%) |
May 23, 2023 | 43.48 | 44.09 | 43.20 | 43.61 | 278,511 | +0.00(+0.00%) |
May 22, 2023 | 43.41 | 43.97 | 43.40 | 43.61 | 270,938 | +0.09(+0.20%) |
May 19, 2023 | 45.70 | 45.70 | 43.28 | 43.53 | 344,526 | -2.08(-4.56%) |
May 18, 2023 | 45.91 | 46.18 | 44.88 | 45.60 | 355,062 | -0.42(-0.92%) |
May 17, 2023 | 45.66 | 46.33 | 45.29 | 46.03 | 210,955 | +0.50(+1.10%) |
May 16, 2023 | 45.96 | 46.05 | 45.36 | 45.53 | 242,935 | -1.11(-2.39%) |
May 15, 2023 | 45.76 | 46.74 | 45.68 | 46.64 | 277,105 | +1.02(+2.25%) |
May 12, 2023 | 45.73 | 46.62 | 44.94 | 45.61 | 338,116 | -0.24(-0.52%) |
May 11, 2023 | 49.17 | 49.17 | 45.70 | 45.85 | 498,163 | -3.39(-6.89%) |
May 10, 2023 | 51.06 | 51.06 | 48.57 | 49.24 | 410,916 | -1.57(-3.08%) |
May 09, 2023 | 51.09 | 51.46 | 50.58 | 50.81 | 385,198 | -0.57(-1.11%) |
May 08, 2023 | 52.65 | 52.72 | 51.28 | 51.38 | 318,403 | -1.10(-2.10%) |
May 05, 2023 | 52.97 | 52.97 | 50.62 | 52.48 | 403,767 | +0.09(+0.17%) |
May 04, 2023 | 49.47 | 52.61 | 49.04 | 52.40 | 472,039 | +2.45(+4.91%) |
May 03, 2023 | 49.63 | 50.28 | 49.32 | 49.94 | 510,906 | +0.17(+0.34%) |
May 02, 2023 | 48.79 | 49.83 | 48.53 | 49.77 | 229,088 | +0.77(+1.57%) |
May 01, 2023 | 49.45 | 49.92 | 48.71 | 49.01 | 227,993 | -0.40(-0.82%) |
Apr 28, 2023 | 49.37 | 50.23 | 49.10 | 49.41 | 339,740 | -0.08(-0.16%) |
Apr 27, 2023 | 49.18 | 49.81 | 48.36 | 49.49 | 203,540 | +0.37(+0.76%) |
Apr 26, 2023 | 48.54 | 49.23 | 48.16 | 49.11 | 237,449 | +0.44(+0.91%) |
Apr 25, 2023 | 49.83 | 50.15 | 48.65 | 48.67 | 212,695 | -1.57(-3.12%) |
Apr 24, 2023 | 50.61 | 50.85 | 49.85 | 50.24 | 213,135 | -0.30(-0.58%) |
Apr 21, 2023 | 50.12 | 50.69 | 49.76 | 50.53 | 221,052 | +0.55(+1.10%) |
Apr 20, 2023 | 49.33 | 50.40 | 49.33 | 49.98 | 211,244 | +0.47(+0.96%) |
Apr 19, 2023 | 49.71 | 49.93 | 49.32 | 49.51 | 190,164 | +0.24(+0.48%) |
Apr 18, 2023 | 48.96 | 49.49 | 48.41 | 49.27 | 184,407 | +0.52(+1.07%) |
Apr 17, 2023 | 48.69 | 48.94 | 48.40 | 48.75 | 235,794 | +0.26(+0.53%) |
Apr 14, 2023 | 49.06 | 49.82 | 48.29 | 48.49 | 282,204 | -0.47(-0.97%) |
Apr 13, 2023 | 49.92 | 49.92 | 48.89 | 48.97 | 303,374 | -1.02(-2.03%) |
Apr 12, 2023 | 50.36 | 50.36 | 49.69 | 49.98 | 227,727 | +0.05(+0.10%) |
Apr 11, 2023 | 49.56 | 50.37 | 49.11 | 49.93 | 254,301 | +0.67(+1.36%) |
Apr 10, 2023 | 48.22 | 49.34 | 48.22 | 49.26 | 373,378 | +0.86(+1.77%) |
Apr 06, 2023 | 48.10 | 48.79 | 47.82 | 48.40 | 369,289 | +0.54(+1.13%) |
Apr 05, 2023 | 49.12 | 49.17 | 47.80 | 47.86 | 201,298 | -1.53(-3.09%) |
Apr 04, 2023 | 50.47 | 50.54 | 49.09 | 49.39 | 314,520 | -0.85(-1.69%) |