Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 40.99 | 42.14 | 39.66 | 40.67 | 1,164,504 | -0.56(-1.36%) |
Jun 29, 2023 | 41.56 | 41.56 | 40.78 | 41.23 | 508,864 | -0.27(-0.65%) |
Jun 28, 2023 | 41.55 | 41.92 | 40.91 | 41.50 | 421,747 | +0.37(+0.90%) |
Jun 27, 2023 | 40.40 | 41.16 | 40.12 | 41.13 | 980,655 | +0.73(+1.81%) |
Jun 26, 2023 | 41.38 | 41.58 | 40.30 | 40.40 | 726,935 | -1.08(-2.60%) |
Jun 23, 2023 | 41.51 | 42.23 | 41.23 | 41.48 | 1,069,623 | -0.44(-1.05%) |
Jun 22, 2023 | 42.88 | 43.31 | 41.87 | 41.92 | 490,566 | -1.14(-2.65%) |
Jun 21, 2023 | 42.58 | 44.66 | 41.27 | 43.06 | 1,543,384 | +1.13(+2.69%) |
Jun 20, 2023 | 42.77 | 43.33 | 41.65 | 41.93 | 824,370 | -1.10(-2.56%) |
Jun 16, 2023 | 44.11 | 44.11 | 42.53 | 43.03 | 1,969,840 | -0.46(-1.06%) |
Jun 15, 2023 | 42.79 | 44.01 | 42.49 | 43.49 | 508,861 | +0.48(+1.12%) |
Jun 14, 2023 | 44.17 | 44.56 | 42.46 | 43.01 | 639,435 | -1.06(-2.41%) |
Jun 13, 2023 | 43.22 | 44.29 | 42.96 | 44.07 | 892,993 | +0.72(+1.66%) |
Jun 12, 2023 | 43.22 | 44.46 | 42.97 | 43.35 | 636,278 | +0.35(+0.81%) |
Jun 09, 2023 | 42.42 | 43.42 | 42.07 | 43.00 | 484,102 | +0.44(+1.03%) |
Jun 08, 2023 | 43.37 | 44.04 | 42.49 | 42.56 | 567,574 | -1.02(-2.34%) |
Jun 07, 2023 | 44.86 | 45.68 | 43.27 | 43.58 | 507,645 | -1.44(-3.19%) |
Jun 06, 2023 | 42.72 | 45.40 | 42.54 | 45.02 | 752,494 | +2.45(+5.74%) |
Jun 05, 2023 | 43.83 | 43.91 | 42.26 | 42.57 | 599,392 | -1.55(-3.51%) |
Jun 02, 2023 | 44.05 | 44.40 | 43.06 | 44.12 | 678,224 | +0.62(+1.43%) |
Jun 01, 2023 | 41.97 | 44.23 | 41.37 | 43.50 | 819,914 | +1.53(+3.65%) |
May 31, 2023 | 41.30 | 42.35 | 40.90 | 41.97 | 1,032,652 | +0.81(+1.97%) |
May 30, 2023 | 42.49 | 43.06 | 41.03 | 41.16 | 854,308 | -1.50(-3.52%) |
May 26, 2023 | 43.25 | 44.02 | 42.28 | 42.66 | 1,076,751 | -0.80(-1.84%) |
May 25, 2023 | 46.76 | 46.76 | 42.84 | 43.46 | 1,671,005 | -3.49(-7.43%) |
May 24, 2023 | 45.99 | 48.63 | 42.23 | 46.95 | 5,831,818 | -11.46(-19.62%) |
May 23, 2023 | 58.90 | 59.75 | 58.19 | 58.41 | 774,058 | -0.69(-1.17%) |
May 22, 2023 | 58.39 | 59.84 | 58.18 | 59.10 | 633,318 | +0.73(+1.25%) |
May 19, 2023 | 58.95 | 59.44 | 57.93 | 58.37 | 719,166 | +0.24(+0.41%) |
May 18, 2023 | 58.69 | 59.25 | 57.16 | 58.13 | 865,255 | -0.16(-0.27%) |
May 17, 2023 | 55.18 | 58.58 | 54.63 | 58.29 | 1,432,537 | +4.09(+7.55%) |
May 16, 2023 | 54.60 | 54.60 | 53.03 | 54.20 | 394,799 | -1.10(-1.99%) |
May 15, 2023 | 54.99 | 56.12 | 54.75 | 55.30 | 634,015 | +0.62(+1.13%) |
May 12, 2023 | 55.06 | 56.06 | 54.61 | 54.68 | 469,967 | -0.12(-0.22%) |
May 11, 2023 | 56.70 | 57.42 | 54.34 | 54.80 | 840,714 | -2.08(-3.66%) |
May 10, 2023 | 56.50 | 57.24 | 55.36 | 56.88 | 589,349 | +0.94(+1.68%) |
May 09, 2023 | 55.11 | 56.68 | 55.01 | 55.94 | 488,505 | +0.39(+0.70%) |
May 08, 2023 | 56.00 | 56.00 | 54.99 | 55.55 | 472,005 | -0.27(-0.48%) |
May 05, 2023 | 56.07 | 56.72 | 55.22 | 55.82 | 1,250,265 | -0.04(-0.07%) |
May 04, 2023 | 55.20 | 55.96 | 54.02 | 55.86 | 682,345 | +0.45(+0.81%) |
May 03, 2023 | 55.06 | 55.89 | 54.63 | 55.41 | 1,129,327 | +0.44(+0.80%) |
May 02, 2023 | 54.98 | 55.99 | 53.20 | 54.97 | 1,088,679 | -0.20(-0.36%) |
May 01, 2023 | 55.01 | 56.24 | 54.18 | 55.17 | 760,890 | +0.03(+0.05%) |
Apr 28, 2023 | 55.38 | 55.98 | 52.69 | 55.14 | 1,154,223 | +2.50(+4.75%) |
Apr 27, 2023 | 52.42 | 53.00 | 51.95 | 52.64 | 780,161 | +0.40(+0.77%) |
Apr 26, 2023 | 51.02 | 52.42 | 51.02 | 52.24 | 731,918 | +1.04(+2.03%) |
Apr 25, 2023 | 52.66 | 52.81 | 51.05 | 51.20 | 660,121 | -1.65(-3.12%) |
Apr 24, 2023 | 55.00 | 55.48 | 52.82 | 52.85 | 669,089 | -2.28(-4.14%) |
Apr 21, 2023 | 53.75 | 55.70 | 53.75 | 55.13 | 940,042 | +1.32(+2.45%) |
Apr 20, 2023 | 52.73 | 54.19 | 51.93 | 53.81 | 979,673 | +0.61(+1.15%) |
Apr 19, 2023 | 52.71 | 53.74 | 52.00 | 53.20 | 830,664 | +0.24(+0.45%) |
Apr 18, 2023 | 52.00 | 53.12 | 51.66 | 52.96 | 958,066 | +1.33(+2.58%) |
Apr 17, 2023 | 49.75 | 51.85 | 49.70 | 51.63 | 925,874 | +2.36(+4.79%) |
Apr 14, 2023 | 49.21 | 49.70 | 48.45 | 49.27 | 430,619 | -0.15(-0.30%) |
Apr 13, 2023 | 47.99 | 49.86 | 47.95 | 49.42 | 984,916 | +1.39(+2.89%) |
Apr 12, 2023 | 48.78 | 48.94 | 47.85 | 48.03 | 338,759 | -0.48(-0.99%) |
Apr 11, 2023 | 48.76 | 49.37 | 47.88 | 48.51 | 615,617 | -0.12(-0.25%) |
Apr 10, 2023 | 48.57 | 49.17 | 47.17 | 48.63 | 714,964 | -0.21(-0.43%) |
Apr 06, 2023 | 47.64 | 49.02 | 46.52 | 48.84 | 652,602 | +1.39(+2.93%) |
Apr 05, 2023 | 47.30 | 47.91 | 46.99 | 47.45 | 366,277 | -0.05(-0.11%) |
Apr 04, 2023 | 47.70 | 48.04 | 47.25 | 47.50 | 492,777 | +0.07(+0.15%) |