Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 43.22 | 44.19 | 41.82 | 42.17 | 317,874 | -0.67(-1.56%) |
Jun 29, 2023 | 42.88 | 43.36 | 41.58 | 42.84 | 296,966 | -0.03(-0.07%) |
Jun 28, 2023 | 42.67 | 44.15 | 41.30 | 42.87 | 317,496 | +0.25(+0.59%) |
Jun 27, 2023 | 41.31 | 42.70 | 40.86 | 42.62 | 194,123 | +1.46(+3.55%) |
Jun 26, 2023 | 43.90 | 44.26 | 40.29 | 41.16 | 295,931 | -2.69(-6.13%) |
Jun 23, 2023 | 42.12 | 44.17 | 41.80 | 43.85 | 1,370,927 | +1.78(+4.23%) |
Jun 22, 2023 | 42.78 | 42.78 | 41.12 | 42.07 | 146,785 | -0.88(-2.05%) |
Jun 21, 2023 | 43.50 | 43.55 | 42.43 | 42.95 | 164,680 | -0.83(-1.90%) |
Jun 20, 2023 | 43.15 | 44.29 | 41.02 | 43.78 | 242,042 | +0.52(+1.20%) |
Jun 16, 2023 | 45.19 | 45.19 | 43.00 | 43.26 | 611,749 | -1.42(-3.18%) |
Jun 15, 2023 | 42.92 | 45.25 | 42.74 | 44.68 | 314,926 | +1.60(+3.71%) |
Jun 14, 2023 | 43.64 | 43.95 | 41.00 | 43.08 | 226,050 | -0.67(-1.53%) |
Jun 13, 2023 | 43.68 | 44.51 | 43.06 | 43.75 | 255,262 | +0.25(+0.57%) |
Jun 12, 2023 | 42.36 | 44.53 | 42.14 | 43.50 | 374,484 | +1.68(+4.02%) |
Jun 09, 2023 | 42.68 | 42.92 | 41.42 | 41.82 | 192,771 | -0.67(-1.58%) |
Jun 08, 2023 | 43.13 | 43.69 | 42.27 | 42.49 | 246,599 | -0.87(-2.01%) |
Jun 07, 2023 | 43.56 | 44.49 | 42.87 | 43.36 | 205,084 | -0.29(-0.66%) |
Jun 06, 2023 | 43.99 | 44.74 | 42.00 | 43.65 | 294,816 | -0.32(-0.73%) |
Jun 05, 2023 | 44.23 | 45.16 | 43.77 | 43.97 | 230,549 | -0.62(-1.39%) |
Jun 02, 2023 | 42.60 | 44.61 | 42.09 | 44.59 | 422,241 | +2.09(+4.92%) |
Jun 01, 2023 | 42.35 | 43.60 | 40.07 | 42.50 | 270,494 | +0.40(+0.95%) |
May 31, 2023 | 40.75 | 42.83 | 39.54 | 42.10 | 566,131 | +1.30(+3.19%) |
May 30, 2023 | 40.34 | 42.02 | 39.02 | 40.80 | 210,577 | +0.57(+1.42%) |
May 26, 2023 | 38.94 | 40.30 | 38.56 | 40.23 | 212,376 | +1.56(+4.03%) |
May 25, 2023 | 40.18 | 40.18 | 38.14 | 38.67 | 208,490 | -1.41(-3.52%) |
May 24, 2023 | 39.97 | 40.92 | 39.00 | 40.08 | 196,571 | -0.29(-0.72%) |
May 23, 2023 | 40.59 | 41.37 | 39.59 | 40.37 | 244,494 | -0.39(-0.96%) |
May 22, 2023 | 39.38 | 41.13 | 39.38 | 40.76 | 230,839 | +1.73(+4.43%) |
May 19, 2023 | 39.46 | 40.36 | 38.85 | 39.03 | 216,426 | +0.11(+0.28%) |
May 18, 2023 | 39.38 | 39.55 | 37.95 | 38.92 | 215,289 | -0.58(-1.47%) |
May 17, 2023 | 40.00 | 40.09 | 39.16 | 39.50 | 254,758 | -0.46(-1.15%) |
May 16, 2023 | 39.72 | 40.67 | 38.86 | 39.96 | 188,585 | -0.78(-1.91%) |
May 15, 2023 | 39.53 | 41.60 | 39.53 | 40.74 | 147,951 | +1.34(+3.40%) |
May 12, 2023 | 42.99 | 42.99 | 38.42 | 39.40 | 167,880 | -0.69(-1.72%) |
May 11, 2023 | 40.40 | 41.36 | 38.33 | 40.09 | 325,781 | -0.30(-0.74%) |
May 10, 2023 | 40.47 | 41.83 | 39.86 | 40.39 | 315,539 | +0.58(+1.46%) |
May 09, 2023 | 37.62 | 40.74 | 37.13 | 39.81 | 266,861 | +2.05(+5.43%) |
May 08, 2023 | 38.48 | 39.98 | 37.41 | 37.76 | 113,706 | -0.75(-1.95%) |
May 05, 2023 | 38.88 | 40.00 | 37.82 | 38.51 | 248,698 | -0.19(-0.49%) |
May 04, 2023 | 37.22 | 39.39 | 36.51 | 38.70 | 223,710 | +1.56(+4.20%) |
May 03, 2023 | 36.56 | 38.11 | 36.04 | 37.14 | 276,838 | +1.10(+3.05%) |
May 02, 2023 | 38.74 | 39.41 | 35.71 | 36.04 | 380,953 | -2.98(-7.64%) |
May 01, 2023 | 35.32 | 39.67 | 35.29 | 39.02 | 615,256 | +3.63(+10.26%) |
Apr 28, 2023 | 34.18 | 35.94 | 33.03 | 35.39 | 166,023 | +1.04(+3.03%) |
Apr 27, 2023 | 35.39 | 36.22 | 33.66 | 34.35 | 322,171 | -0.81(-2.30%) |
Apr 26, 2023 | 35.38 | 35.50 | 33.41 | 35.16 | 372,337 | -0.14(-0.40%) |
Apr 25, 2023 | 34.25 | 35.44 | 34.25 | 35.30 | 341,133 | +0.74(+2.14%) |
Apr 24, 2023 | 34.53 | 35.17 | 33.51 | 34.56 | 331,548 | +0.02(+0.06%) |
Apr 21, 2023 | 33.56 | 34.64 | 32.06 | 34.54 | 284,333 | +0.98(+2.92%) |
Apr 20, 2023 | 32.85 | 33.79 | 32.23 | 33.56 | 311,423 | +0.54(+1.64%) |
Apr 19, 2023 | 31.31 | 33.15 | 31.09 | 33.02 | 146,388 | +1.61(+5.13%) |
Apr 18, 2023 | 30.65 | 31.60 | 29.25 | 31.41 | 262,807 | +0.96(+3.15%) |
Apr 17, 2023 | 28.67 | 30.62 | 28.67 | 30.45 | 230,898 | +2.11(+7.45%) |
Apr 14, 2023 | 28.46 | 29.12 | 27.30 | 28.34 | 238,961 | -0.30(-1.05%) |
Apr 13, 2023 | 25.31 | 29.50 | 25.31 | 28.64 | 410,049 | +3.42(+13.56%) |
Apr 12, 2023 | 27.07 | 27.34 | 25.10 | 25.22 | 337,627 | -1.62(-6.04%) |
Apr 11, 2023 | 25.67 | 27.41 | 25.43 | 26.84 | 362,896 | +1.10(+4.27%) |
Apr 10, 2023 | 23.55 | 26.11 | 23.11 | 25.74 | 572,785 | +1.89(+7.92%) |
Apr 06, 2023 | 23.54 | 24.22 | 23.09 | 23.85 | 386,756 | +0.27(+1.15%) |
Apr 05, 2023 | 23.71 | 24.19 | 23.13 | 23.58 | 198,234 | -0.49(-2.04%) |
Apr 04, 2023 | 26.81 | 26.89 | 24.02 | 24.07 | 192,860 | -2.88(-10.69%) |