Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 41.44 | 42.71 | 41.30 | 42.46 | 505,355 | +1.16(+2.80%) |
Jun 29, 2023 | 41.14 | 41.55 | 40.47 | 41.30 | 400,106 | -0.06(-0.14%) |
Jun 28, 2023 | 40.95 | 41.36 | 40.54 | 41.36 | 704,299 | +0.68(+1.67%) |
Jun 27, 2023 | 41.07 | 41.07 | 40.22 | 40.68 | 230,734 | +0.49(+1.21%) |
Jun 26, 2023 | 40.56 | 41.94 | 40.10 | 40.20 | 589,281 | -0.10(-0.24%) |
Jun 23, 2023 | 41.94 | 42.69 | 40.17 | 40.29 | 850,399 | -1.34(-3.22%) |
Jun 22, 2023 | 41.44 | 41.94 | 40.51 | 41.63 | 544,702 | -0.14(-0.34%) |
Jun 21, 2023 | 41.72 | 42.53 | 41.14 | 41.77 | 640,590 | +0.01(+0.02%) |
Jun 20, 2023 | 44.38 | 44.38 | 41.38 | 41.76 | 1,292,620 | -3.58(-7.89%) |
Jun 16, 2023 | 44.95 | 45.78 | 44.46 | 45.34 | 1,824,413 | +0.92(+2.07%) |
Jun 15, 2023 | 40.78 | 44.66 | 40.36 | 44.42 | 2,431,288 | +4.68(+11.77%) |
Jun 14, 2023 | 39.43 | 39.98 | 38.46 | 39.75 | 552,646 | +0.18(+0.46%) |
Jun 13, 2023 | 39.23 | 40.24 | 39.04 | 39.56 | 489,810 | +0.62(+1.60%) |
Jun 12, 2023 | 39.47 | 39.47 | 37.97 | 38.94 | 818,138 | -0.81(-2.05%) |
Jun 09, 2023 | 39.41 | 40.24 | 38.83 | 39.75 | 917,610 | +0.77(+1.99%) |
Jun 08, 2023 | 39.06 | 39.33 | 38.43 | 38.98 | 1,031,287 | -0.12(-0.32%) |
Jun 07, 2023 | 40.04 | 40.57 | 39.06 | 39.10 | 522,880 | -1.11(-2.76%) |
Jun 06, 2023 | 40.02 | 40.53 | 39.78 | 40.21 | 445,197 | +0.17(+0.43%) |
Jun 05, 2023 | 40.26 | 40.61 | 39.46 | 40.04 | 497,196 | -0.39(-0.97%) |
Jun 02, 2023 | 41.43 | 41.62 | 40.23 | 40.43 | 347,006 | +0.16(+0.40%) |
Jun 01, 2023 | 39.96 | 40.65 | 39.32 | 40.27 | 491,790 | +0.17(+0.43%) |
May 31, 2023 | 40.19 | 41.50 | 39.97 | 40.10 | 838,095 | -0.35(-0.88%) |
May 30, 2023 | 43.04 | 43.20 | 40.20 | 40.45 | 1,100,323 | -2.65(-6.15%) |
May 26, 2023 | 43.83 | 43.87 | 41.91 | 43.10 | 648,548 | -0.55(-1.25%) |
May 25, 2023 | 43.65 | 44.29 | 43.00 | 43.65 | 659,231 | -0.31(-0.70%) |
May 24, 2023 | 43.87 | 44.83 | 43.30 | 43.96 | 558,160 | -0.18(-0.41%) |
May 23, 2023 | 42.19 | 45.09 | 41.84 | 44.14 | 888,733 | +1.70(+4.01%) |
May 22, 2023 | 42.34 | 42.64 | 41.41 | 42.43 | 876,275 | +0.55(+1.30%) |
May 19, 2023 | 41.85 | 42.44 | 41.48 | 41.89 | 1,226,458 | -0.27(-0.64%) |
May 18, 2023 | 41.62 | 42.67 | 40.61 | 42.16 | 1,639,972 | +1.03(+2.51%) |
May 17, 2023 | 39.30 | 41.28 | 39.02 | 41.12 | 681,069 | +1.80(+4.57%) |
May 16, 2023 | 38.91 | 39.78 | 38.56 | 39.32 | 639,442 | -0.47(-1.18%) |
May 15, 2023 | 41.08 | 41.08 | 38.80 | 39.79 | 1,041,903 | -0.63(-1.56%) |
May 12, 2023 | 41.61 | 42.76 | 39.92 | 40.42 | 869,121 | -1.23(-2.96%) |
May 11, 2023 | 41.19 | 42.39 | 40.73 | 41.66 | 674,607 | -0.33(-0.80%) |
May 10, 2023 | 41.92 | 42.39 | 40.86 | 41.99 | 813,030 | +0.40(+0.97%) |
May 09, 2023 | 44.64 | 44.75 | 39.71 | 41.59 | 3,171,803 | -3.74(-8.25%) |
May 08, 2023 | 46.65 | 46.71 | 45.23 | 45.33 | 445,954 | -0.68(-1.48%) |
May 05, 2023 | 46.03 | 46.15 | 45.24 | 46.01 | 530,736 | +0.81(+1.80%) |
May 04, 2023 | 46.47 | 46.47 | 45.00 | 45.20 | 454,776 | -0.17(-0.38%) |
May 03, 2023 | 44.96 | 45.93 | 44.59 | 45.37 | 337,617 | +0.40(+0.89%) |
May 02, 2023 | 46.48 | 47.07 | 44.73 | 44.97 | 617,389 | -2.50(-5.26%) |
May 01, 2023 | 47.79 | 48.28 | 46.57 | 47.47 | 578,868 | +0.00(+0.00%) |
Apr 28, 2023 | 44.78 | 47.84 | 41.08 | 47.47 | 1,844,748 | +1.80(+3.94%) |
Apr 27, 2023 | 43.41 | 45.98 | 43.34 | 45.67 | 738,375 | +2.10(+4.81%) |
Apr 26, 2023 | 44.48 | 45.12 | 43.30 | 43.57 | 762,258 | -0.27(-0.61%) |
Apr 25, 2023 | 43.14 | 44.34 | 43.14 | 43.84 | 572,244 | -0.17(-0.39%) |
Apr 24, 2023 | 45.50 | 45.50 | 43.06 | 44.01 | 976,353 | -1.50(-3.30%) |
Apr 21, 2023 | 46.00 | 46.31 | 44.77 | 45.51 | 877,453 | -1.29(-2.76%) |
Apr 20, 2023 | 46.32 | 48.09 | 46.32 | 46.81 | 936,297 | -0.35(-0.75%) |
Apr 19, 2023 | 46.32 | 47.25 | 45.97 | 47.16 | 381,930 | -0.41(-0.87%) |
Apr 18, 2023 | 48.27 | 48.41 | 47.00 | 47.57 | 235,621 | -0.71(-1.47%) |
Apr 17, 2023 | 47.51 | 49.14 | 47.22 | 48.28 | 392,978 | +1.09(+2.31%) |
Apr 14, 2023 | 47.67 | 48.19 | 46.19 | 47.19 | 438,433 | -0.92(-1.91%) |
Apr 13, 2023 | 47.05 | 48.35 | 46.62 | 48.11 | 378,627 | +1.75(+3.78%) |
Apr 12, 2023 | 47.97 | 48.64 | 46.28 | 46.36 | 453,176 | -1.76(-3.66%) |
Apr 11, 2023 | 47.37 | 48.31 | 47.08 | 48.12 | 559,623 | +0.55(+1.17%) |
Apr 10, 2023 | 44.74 | 47.57 | 44.50 | 47.56 | 451,014 | +2.66(+5.92%) |
Apr 06, 2023 | 45.48 | 45.73 | 44.85 | 44.90 | 248,928 | -0.85(-1.86%) |
Apr 05, 2023 | 46.88 | 47.40 | 45.09 | 45.75 | 469,376 | -1.72(-3.63%) |
Apr 04, 2023 | 47.84 | 48.10 | 46.75 | 47.48 | 240,421 | -0.26(-0.54%) |