Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 49.44 | 49.69 | 48.51 | 48.62 | 105,607 | -0.38(-0.78%) |
Jun 29, 2023 | 48.42 | 49.34 | 47.96 | 49.00 | 313,254 | +0.91(+1.89%) |
Jun 28, 2023 | 48.60 | 48.88 | 47.32 | 48.09 | 229,349 | -0.52(-1.07%) |
Jun 27, 2023 | 46.77 | 48.74 | 46.77 | 48.61 | 159,115 | +1.70(+3.62%) |
Jun 26, 2023 | 46.91 | 47.84 | 46.86 | 46.91 | 217,730 | +0.00(+0.00%) |
Jun 23, 2023 | 48.91 | 49.31 | 46.84 | 46.91 | 279,685 | -2.64(-5.33%) |
Jun 22, 2023 | 50.67 | 50.67 | 49.16 | 49.55 | 113,643 | -1.52(-2.98%) |
Jun 21, 2023 | 50.49 | 51.27 | 49.98 | 51.07 | 160,693 | +0.31(+0.61%) |
Jun 20, 2023 | 48.69 | 50.85 | 48.22 | 50.76 | 240,747 | +1.95(+4.00%) |
Jun 16, 2023 | 49.07 | 49.07 | 48.11 | 48.81 | 523,349 | +0.15(+0.31%) |
Jun 15, 2023 | 48.01 | 48.86 | 47.75 | 48.66 | 165,021 | +0.33(+0.68%) |
Jun 14, 2023 | 49.61 | 50.00 | 48.07 | 48.33 | 176,851 | -1.28(-2.58%) |
Jun 13, 2023 | 49.68 | 50.42 | 49.32 | 49.61 | 109,756 | +0.09(+0.18%) |
Jun 12, 2023 | 48.77 | 50.09 | 48.52 | 49.52 | 164,456 | +0.56(+1.14%) |
Jun 09, 2023 | 49.46 | 49.46 | 48.57 | 48.96 | 83,568 | -0.44(-0.89%) |
Jun 08, 2023 | 48.96 | 49.44 | 48.53 | 49.40 | 131,757 | +0.17(+0.35%) |
Jun 07, 2023 | 48.00 | 49.45 | 47.62 | 49.23 | 206,043 | +1.67(+3.51%) |
Jun 06, 2023 | 45.77 | 47.62 | 45.00 | 47.56 | 163,763 | +1.71(+3.73%) |
Jun 05, 2023 | 46.40 | 46.40 | 44.94 | 45.85 | 170,738 | -0.76(-1.63%) |
Jun 02, 2023 | 43.77 | 46.68 | 43.42 | 46.61 | 298,424 | +3.28(+7.57%) |
Jun 01, 2023 | 43.09 | 43.67 | 42.79 | 43.33 | 181,618 | +0.26(+0.60%) |
May 31, 2023 | 44.60 | 44.80 | 43.03 | 43.07 | 323,983 | -1.73(-3.86%) |
May 30, 2023 | 45.89 | 46.44 | 44.78 | 44.80 | 239,213 | -1.68(-3.61%) |
May 26, 2023 | 46.87 | 46.97 | 46.09 | 46.48 | 111,629 | -0.25(-0.53%) |
May 25, 2023 | 46.23 | 47.26 | 45.75 | 46.73 | 256,729 | +0.31(+0.67%) |
May 24, 2023 | 46.37 | 46.62 | 45.74 | 46.42 | 141,330 | -0.20(-0.43%) |
May 23, 2023 | 45.81 | 47.05 | 45.78 | 46.62 | 266,399 | +0.71(+1.55%) |
May 22, 2023 | 46.43 | 46.59 | 45.75 | 45.91 | 145,350 | -0.15(-0.33%) |
May 19, 2023 | 47.34 | 47.34 | 45.76 | 46.06 | 157,383 | -0.84(-1.79%) |
May 18, 2023 | 46.33 | 46.96 | 46.12 | 46.90 | 146,532 | +0.72(+1.56%) |
May 17, 2023 | 45.10 | 46.26 | 44.30 | 46.18 | 210,634 | +1.32(+2.94%) |
May 16, 2023 | 45.44 | 45.44 | 44.27 | 44.86 | 135,060 | -0.79(-1.73%) |
May 15, 2023 | 44.45 | 45.70 | 44.30 | 45.65 | 160,212 | +1.44(+3.26%) |
May 12, 2023 | 45.40 | 45.58 | 44.03 | 44.21 | 214,903 | -1.04(-2.30%) |
May 11, 2023 | 45.75 | 45.80 | 45.02 | 45.25 | 142,621 | -0.59(-1.29%) |
May 10, 2023 | 46.20 | 47.69 | 45.23 | 45.84 | 275,613 | +0.26(+0.57%) |
May 09, 2023 | 47.35 | 47.35 | 44.49 | 45.58 | 414,057 | -1.99(-4.18%) |
May 08, 2023 | 48.62 | 48.72 | 46.75 | 47.57 | 196,428 | -1.00(-2.06%) |
May 05, 2023 | 47.58 | 49.00 | 47.48 | 48.57 | 215,561 | +1.63(+3.47%) |
May 04, 2023 | 45.56 | 48.12 | 42.50 | 46.94 | 480,187 | -1.88(-3.85%) |
May 03, 2023 | 49.45 | 49.74 | 48.54 | 48.82 | 237,774 | -0.55(-1.11%) |
May 02, 2023 | 50.81 | 51.10 | 48.52 | 49.37 | 222,353 | -1.68(-3.29%) |
May 01, 2023 | 51.35 | 52.07 | 50.85 | 51.05 | 117,272 | -0.33(-0.64%) |
Apr 28, 2023 | 50.62 | 51.50 | 50.55 | 51.38 | 102,059 | +0.78(+1.54%) |
Apr 27, 2023 | 50.65 | 51.24 | 50.26 | 50.60 | 107,325 | +0.30(+0.60%) |
Apr 26, 2023 | 50.90 | 51.15 | 50.15 | 50.30 | 107,258 | -0.97(-1.89%) |
Apr 25, 2023 | 51.71 | 52.22 | 51.14 | 51.27 | 91,974 | -0.88(-1.69%) |
Apr 24, 2023 | 51.85 | 52.42 | 51.51 | 52.15 | 99,059 | +0.40(+0.77%) |
Apr 21, 2023 | 51.12 | 51.76 | 50.64 | 51.75 | 86,794 | +0.60(+1.17%) |
Apr 20, 2023 | 51.47 | 51.55 | 50.78 | 51.15 | 97,834 | -0.59(-1.14%) |
Apr 19, 2023 | 51.33 | 51.90 | 51.30 | 51.74 | 111,355 | +0.17(+0.33%) |
Apr 18, 2023 | 52.73 | 53.04 | 51.41 | 51.57 | 121,414 | -1.07(-2.03%) |
Apr 17, 2023 | 52.55 | 52.74 | 52.13 | 52.64 | 95,811 | -0.12(-0.23%) |
Apr 14, 2023 | 53.43 | 53.77 | 52.48 | 52.76 | 130,994 | -0.47(-0.88%) |
Apr 13, 2023 | 52.98 | 53.55 | 52.56 | 53.23 | 125,727 | +0.24(+0.45%) |
Apr 12, 2023 | 52.31 | 53.36 | 51.93 | 52.99 | 157,249 | +1.16(+2.24%) |
Apr 11, 2023 | 51.06 | 51.90 | 50.95 | 51.83 | 151,581 | +0.87(+1.71%) |
Apr 10, 2023 | 50.64 | 51.62 | 50.34 | 50.96 | 388,192 | +0.34(+0.67%) |
Apr 06, 2023 | 51.15 | 51.45 | 50.44 | 50.62 | 240,702 | -0.29(-0.57%) |
Apr 05, 2023 | 50.37 | 51.10 | 50.10 | 50.91 | 262,395 | +0.41(+0.81%) |
Apr 04, 2023 | 50.51 | 50.85 | 49.71 | 50.50 | 222,694 | +0.06(+0.12%) |