Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 47.68 | 48.31 | 47.23 | 47.76 | 1,260,705 | +0.25(+0.52%) |
Jun 29, 2023 | 46.53 | 48.34 | 46.52 | 47.52 | 687,764 | +0.79(+1.70%) |
Jun 28, 2023 | 46.62 | 47.14 | 46.38 | 46.72 | 586,474 | +0.16(+0.34%) |
Jun 27, 2023 | 46.28 | 46.98 | 45.88 | 46.57 | 684,367 | +0.64(+1.39%) |
Jun 26, 2023 | 46.09 | 47.11 | 45.78 | 45.93 | 730,031 | -0.28(-0.62%) |
Jun 23, 2023 | 47.36 | 47.78 | 46.20 | 46.21 | 1,266,615 | -1.51(-3.17%) |
Jun 22, 2023 | 47.09 | 47.72 | 46.85 | 47.72 | 432,853 | +0.29(+0.62%) |
Jun 21, 2023 | 47.06 | 48.04 | 46.75 | 47.43 | 594,767 | +0.13(+0.27%) |
Jun 20, 2023 | 47.63 | 48.20 | 46.93 | 47.30 | 664,766 | -0.91(-1.89%) |
Jun 16, 2023 | 49.01 | 49.01 | 47.82 | 48.21 | 1,064,017 | -0.38(-0.79%) |
Jun 15, 2023 | 47.33 | 49.07 | 47.20 | 48.60 | 558,428 | +0.89(+1.87%) |
Jun 14, 2023 | 48.14 | 48.52 | 47.49 | 47.70 | 385,879 | -0.24(-0.49%) |
Jun 13, 2023 | 49.38 | 49.86 | 47.29 | 47.94 | 910,952 | -0.92(-1.89%) |
Jun 12, 2023 | 48.50 | 49.05 | 48.20 | 48.86 | 327,703 | +0.62(+1.28%) |
Jun 09, 2023 | 48.82 | 49.57 | 48.20 | 48.24 | 710,687 | -0.59(-1.21%) |
Jun 08, 2023 | 49.58 | 49.88 | 48.55 | 48.83 | 793,265 | -0.85(-1.72%) |
Jun 07, 2023 | 52.21 | 52.98 | 49.65 | 49.69 | 1,032,269 | +0.63(+1.28%) |
Jun 06, 2023 | 47.70 | 49.14 | 47.62 | 49.06 | 835,062 | +1.25(+2.61%) |
Jun 05, 2023 | 48.82 | 49.12 | 47.68 | 47.81 | 490,242 | -1.55(-3.14%) |
Jun 02, 2023 | 48.84 | 49.98 | 48.52 | 49.36 | 737,905 | +0.59(+1.21%) |
Jun 01, 2023 | 49.07 | 49.35 | 48.07 | 48.77 | 879,556 | -0.07(-0.14%) |
May 31, 2023 | 45.86 | 49.11 | 45.80 | 48.84 | 1,215,174 | +2.77(+6.01%) |
May 30, 2023 | 49.08 | 49.36 | 45.80 | 46.08 | 645,142 | -2.40(-4.95%) |
May 26, 2023 | 47.70 | 48.69 | 47.58 | 48.48 | 540,471 | +0.72(+1.51%) |
May 25, 2023 | 49.99 | 50.21 | 47.47 | 47.75 | 1,082,477 | -2.20(-4.40%) |
May 24, 2023 | 51.69 | 51.98 | 49.92 | 49.95 | 751,820 | -1.93(-3.72%) |
May 23, 2023 | 53.63 | 54.69 | 51.72 | 51.88 | 670,697 | -0.77(-1.46%) |
May 22, 2023 | 50.77 | 52.95 | 50.77 | 52.65 | 764,988 | +1.81(+3.55%) |
May 19, 2023 | 51.58 | 52.23 | 50.30 | 50.85 | 638,591 | -0.67(-1.31%) |
May 18, 2023 | 50.64 | 51.80 | 50.36 | 51.52 | 693,466 | +0.89(+1.75%) |
May 17, 2023 | 49.82 | 51.19 | 49.58 | 50.63 | 889,924 | +0.59(+1.17%) |
May 16, 2023 | 50.85 | 51.36 | 49.76 | 50.05 | 726,725 | -1.63(-3.15%) |
May 15, 2023 | 50.84 | 52.19 | 49.87 | 51.68 | 1,091,443 | +0.90(+1.77%) |
May 12, 2023 | 51.53 | 51.84 | 50.19 | 50.78 | 679,285 | -0.58(-1.12%) |
May 11, 2023 | 53.19 | 53.42 | 51.21 | 51.35 | 793,469 | -2.06(-3.85%) |
May 10, 2023 | 52.60 | 54.00 | 52.19 | 53.41 | 957,253 | +1.43(+2.76%) |
May 09, 2023 | 51.53 | 52.85 | 51.02 | 51.98 | 812,742 | +0.01(+0.02%) |
May 08, 2023 | 50.78 | 52.54 | 50.54 | 51.97 | 898,131 | +1.59(+3.16%) |
May 05, 2023 | 50.40 | 51.64 | 48.95 | 50.38 | 1,249,344 | -0.20(-0.41%) |
May 04, 2023 | 53.33 | 54.35 | 49.86 | 50.58 | 1,794,790 | -3.00(-5.59%) |
May 03, 2023 | 59.92 | 60.02 | 53.01 | 53.58 | 1,961,023 | -6.61(-10.98%) |
May 02, 2023 | 65.61 | 65.61 | 59.88 | 60.18 | 1,111,929 | -5.41(-8.24%) |
May 01, 2023 | 65.03 | 65.84 | 64.73 | 65.59 | 294,627 | +0.21(+0.33%) |
Apr 28, 2023 | 64.95 | 66.00 | 64.12 | 65.38 | 313,045 | -0.12(-0.18%) |
Apr 27, 2023 | 65.38 | 66.12 | 64.60 | 65.49 | 612,274 | +1.20(+1.87%) |
Apr 26, 2023 | 68.62 | 68.80 | 63.43 | 64.29 | 848,324 | -3.46(-5.11%) |
Apr 25, 2023 | 68.77 | 72.40 | 64.79 | 67.76 | 1,076,755 | +2.00(+3.04%) |
Apr 24, 2023 | 65.76 | 66.79 | 64.65 | 65.76 | 961,496 | +0.56(+0.85%) |
Apr 21, 2023 | 66.52 | 66.52 | 64.75 | 65.20 | 803,182 | -1.26(-1.89%) |
Apr 20, 2023 | 67.82 | 68.32 | 66.24 | 66.46 | 437,707 | -2.09(-3.05%) |
Apr 19, 2023 | 71.34 | 71.67 | 68.20 | 68.55 | 362,185 | -3.39(-4.71%) |
Apr 18, 2023 | 71.84 | 72.41 | 71.26 | 71.93 | 203,659 | +0.54(+0.75%) |
Apr 17, 2023 | 71.63 | 71.84 | 70.74 | 71.40 | 205,555 | -0.27(-0.38%) |
Apr 14, 2023 | 72.38 | 74.12 | 71.28 | 71.67 | 293,254 | -0.74(-1.02%) |
Apr 13, 2023 | 70.31 | 72.80 | 70.05 | 72.41 | 467,785 | +2.48(+3.54%) |
Apr 12, 2023 | 70.46 | 71.54 | 69.62 | 69.93 | 214,655 | +0.36(+0.52%) |
Apr 11, 2023 | 70.03 | 70.47 | 68.70 | 69.57 | 297,431 | -0.39(-0.56%) |
Apr 10, 2023 | 68.87 | 70.24 | 68.31 | 69.96 | 289,551 | +0.28(+0.41%) |
Apr 06, 2023 | 69.80 | 70.51 | 68.62 | 69.68 | 258,975 | -0.47(-0.67%) |
Apr 05, 2023 | 71.44 | 71.44 | 68.80 | 70.15 | 300,919 | -1.92(-2.67%) |
Apr 04, 2023 | 71.44 | 72.27 | 70.50 | 72.07 | 383,767 | +1.12(+1.58%) |