Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 54.10 | 54.10 | 53.11 | 53.12 | 120,507 | -0.77(-1.43%) |
Jun 29, 2023 | 52.42 | 53.89 | 52.42 | 53.89 | 127,338 | +1.85(+3.55%) |
Jun 28, 2023 | 51.58 | 52.04 | 51.04 | 52.04 | 173,404 | +0.46(+0.89%) |
Jun 27, 2023 | 51.05 | 52.20 | 50.78 | 51.58 | 210,219 | +0.43(+0.84%) |
Jun 26, 2023 | 51.92 | 52.80 | 51.08 | 51.15 | 131,510 | -0.78(-1.50%) |
Jun 23, 2023 | 51.61 | 52.58 | 51.61 | 51.93 | 293,314 | -0.59(-1.12%) |
Jun 22, 2023 | 52.71 | 52.71 | 51.86 | 52.52 | 132,130 | -0.19(-0.36%) |
Jun 21, 2023 | 52.01 | 53.05 | 51.54 | 52.71 | 102,322 | +0.38(+0.73%) |
Jun 20, 2023 | 51.93 | 52.39 | 51.69 | 52.33 | 181,029 | +0.16(+0.31%) |
Jun 16, 2023 | 52.77 | 52.77 | 51.49 | 52.17 | 443,767 | -0.09(-0.17%) |
Jun 15, 2023 | 51.12 | 52.31 | 50.82 | 52.26 | 134,157 | +0.71(+1.38%) |
Jun 14, 2023 | 52.52 | 53.10 | 50.75 | 51.55 | 182,491 | -0.94(-1.79%) |
Jun 13, 2023 | 51.44 | 52.77 | 51.44 | 52.49 | 144,888 | +1.03(+2.00%) |
Jun 12, 2023 | 51.29 | 51.75 | 50.78 | 51.46 | 148,505 | -0.02(-0.04%) |
Jun 09, 2023 | 51.88 | 51.90 | 51.33 | 51.48 | 104,620 | -0.50(-0.96%) |
Jun 08, 2023 | 51.40 | 52.59 | 51.27 | 51.98 | 142,392 | -0.13(-0.25%) |
Jun 07, 2023 | 50.80 | 52.45 | 50.80 | 52.11 | 169,356 | +1.37(+2.70%) |
Jun 06, 2023 | 47.93 | 50.94 | 47.93 | 50.74 | 190,574 | +2.45(+5.07%) |
Jun 05, 2023 | 48.33 | 48.42 | 46.74 | 48.29 | 119,530 | -0.52(-1.07%) |
Jun 02, 2023 | 47.19 | 48.82 | 47.14 | 48.81 | 157,479 | +2.10(+4.50%) |
Jun 01, 2023 | 46.67 | 47.10 | 46.26 | 46.71 | 138,368 | +0.19(+0.41%) |
May 31, 2023 | 46.74 | 47.50 | 45.89 | 46.52 | 205,286 | -0.59(-1.25%) |
May 30, 2023 | 47.06 | 47.88 | 46.60 | 47.11 | 93,049 | +0.32(+0.68%) |
May 26, 2023 | 46.40 | 47.03 | 46.20 | 46.79 | 83,634 | +0.41(+0.88%) |
May 25, 2023 | 45.45 | 46.38 | 45.30 | 46.38 | 106,575 | +0.57(+1.24%) |
May 24, 2023 | 46.09 | 46.09 | 45.00 | 45.81 | 136,244 | -0.84(-1.80%) |
May 23, 2023 | 45.50 | 46.93 | 45.50 | 46.65 | 142,479 | +0.90(+1.97%) |
May 22, 2023 | 46.23 | 46.23 | 45.53 | 45.75 | 117,761 | -0.22(-0.48%) |
May 19, 2023 | 46.75 | 46.99 | 45.26 | 45.97 | 144,645 | -0.35(-0.76%) |
May 18, 2023 | 44.90 | 46.72 | 44.60 | 46.32 | 171,027 | +1.28(+2.84%) |
May 17, 2023 | 43.74 | 45.13 | 43.50 | 45.04 | 133,551 | +1.79(+4.14%) |
May 16, 2023 | 42.97 | 43.50 | 42.83 | 43.25 | 121,505 | +0.05(+0.12%) |
May 15, 2023 | 42.38 | 43.39 | 42.17 | 43.20 | 145,916 | +0.84(+1.98%) |
May 12, 2023 | 42.89 | 42.89 | 42.15 | 42.36 | 110,056 | -0.23(-0.54%) |
May 11, 2023 | 41.91 | 42.68 | 41.77 | 42.59 | 133,916 | +0.01(+0.02%) |
May 10, 2023 | 43.28 | 43.28 | 42.01 | 42.58 | 172,903 | -0.05(-0.12%) |
May 09, 2023 | 42.64 | 43.13 | 42.17 | 42.63 | 122,364 | -0.28(-0.65%) |
May 08, 2023 | 43.49 | 44.14 | 42.82 | 42.91 | 168,419 | -0.40(-0.92%) |
May 05, 2023 | 43.23 | 43.79 | 42.81 | 43.31 | 176,904 | +1.15(+2.73%) |
May 04, 2023 | 42.41 | 42.79 | 41.78 | 42.16 | 200,771 | -0.78(-1.82%) |
May 03, 2023 | 43.68 | 44.61 | 42.86 | 42.94 | 263,006 | -0.53(-1.22%) |
May 02, 2023 | 44.35 | 44.78 | 42.55 | 43.47 | 244,461 | -1.20(-2.69%) |
May 01, 2023 | 43.86 | 45.10 | 43.76 | 44.67 | 247,792 | +0.75(+1.71%) |
Apr 28, 2023 | 43.07 | 44.75 | 43.07 | 43.92 | 243,170 | +0.48(+1.10%) |
Apr 27, 2023 | 42.18 | 44.29 | 42.04 | 43.44 | 325,938 | +1.78(+4.27%) |
Apr 26, 2023 | 48.31 | 48.31 | 40.93 | 41.66 | 774,595 | -6.02(-12.63%) |
Apr 25, 2023 | 47.95 | 48.84 | 47.33 | 47.68 | 428,475 | -0.92(-1.89%) |
Apr 24, 2023 | 48.50 | 49.09 | 48.26 | 48.60 | 125,233 | +0.05(+0.10%) |
Apr 21, 2023 | 48.31 | 48.71 | 47.49 | 48.55 | 168,225 | +0.29(+0.60%) |
Apr 20, 2023 | 47.83 | 48.29 | 47.59 | 48.26 | 178,437 | +0.06(+0.12%) |
Apr 19, 2023 | 47.17 | 48.31 | 46.78 | 48.20 | 179,060 | +0.92(+1.95%) |
Apr 18, 2023 | 46.52 | 47.35 | 46.17 | 47.28 | 138,710 | +0.84(+1.81%) |
Apr 17, 2023 | 45.71 | 46.45 | 45.22 | 46.44 | 130,574 | +0.51(+1.11%) |
Apr 14, 2023 | 46.18 | 46.42 | 45.45 | 45.93 | 140,488 | +0.17(+0.37%) |
Apr 13, 2023 | 45.80 | 46.30 | 45.24 | 45.76 | 169,748 | +0.07(+0.15%) |
Apr 12, 2023 | 45.41 | 45.83 | 44.72 | 45.69 | 145,461 | +0.71(+1.58%) |
Apr 11, 2023 | 44.40 | 45.28 | 44.02 | 44.98 | 152,021 | +0.87(+1.97%) |
Apr 10, 2023 | 43.38 | 44.35 | 43.37 | 44.11 | 307,823 | +0.60(+1.38%) |
Apr 06, 2023 | 43.36 | 43.71 | 42.83 | 43.51 | 154,126 | +0.26(+0.60%) |
Apr 05, 2023 | 43.09 | 43.31 | 42.37 | 43.25 | 163,256 | -0.18(-0.41%) |
Apr 04, 2023 | 44.34 | 44.34 | 42.93 | 43.43 | 123,465 | -0.61(-1.39%) |