Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 42.68 | 42.87 | 42.31 | 42.51 | 214,069 | +0.13(+0.31%) |
Jun 29, 2023 | 41.00 | 42.47 | 41.00 | 42.38 | 249,109 | +1.36(+3.31%) |
Jun 28, 2023 | 40.62 | 41.06 | 40.22 | 41.03 | 303,355 | +0.61(+1.50%) |
Jun 27, 2023 | 41.20 | 41.48 | 40.38 | 40.42 | 832,076 | -0.72(-1.74%) |
Jun 26, 2023 | 41.48 | 41.93 | 41.10 | 41.14 | 163,839 | -0.04(-0.10%) |
Jun 23, 2023 | 41.84 | 42.40 | 41.10 | 41.18 | 356,364 | -1.11(-2.62%) |
Jun 22, 2023 | 43.66 | 43.66 | 42.26 | 42.28 | 182,073 | -1.25(-2.86%) |
Jun 21, 2023 | 43.58 | 44.00 | 43.44 | 43.53 | 234,220 | -0.33(-0.75%) |
Jun 20, 2023 | 44.10 | 44.35 | 43.36 | 43.86 | 414,512 | -0.34(-0.77%) |
Jun 16, 2023 | 45.79 | 45.79 | 44.09 | 44.19 | 1,193,732 | -1.16(-2.55%) |
Jun 15, 2023 | 45.73 | 45.91 | 45.07 | 45.35 | 268,124 | -0.85(-1.83%) |
Jun 14, 2023 | 46.85 | 47.11 | 45.84 | 46.20 | 243,718 | -0.75(-1.59%) |
Jun 13, 2023 | 46.62 | 47.58 | 46.61 | 46.94 | 153,852 | +0.26(+0.55%) |
Jun 12, 2023 | 46.65 | 46.93 | 46.44 | 46.68 | 142,527 | +0.18(+0.39%) |
Jun 09, 2023 | 46.86 | 46.86 | 46.27 | 46.51 | 91,114 | -0.33(-0.70%) |
Jun 08, 2023 | 46.84 | 47.09 | 46.30 | 46.83 | 128,916 | -0.25(-0.53%) |
Jun 07, 2023 | 46.04 | 47.72 | 46.04 | 47.08 | 204,037 | +1.29(+2.81%) |
Jun 06, 2023 | 44.54 | 46.17 | 44.02 | 45.80 | 171,587 | +1.27(+2.84%) |
Jun 05, 2023 | 45.28 | 45.79 | 43.78 | 44.53 | 243,257 | -1.80(-3.89%) |
Jun 02, 2023 | 45.56 | 46.47 | 45.04 | 46.34 | 167,822 | +1.32(+2.92%) |
Jun 01, 2023 | 45.23 | 45.44 | 44.43 | 45.02 | 207,123 | -0.48(-1.05%) |
May 31, 2023 | 45.21 | 45.80 | 44.79 | 45.50 | 535,126 | +0.22(+0.48%) |
May 30, 2023 | 45.78 | 45.81 | 45.03 | 45.28 | 129,122 | -0.43(-0.94%) |
May 26, 2023 | 44.45 | 46.04 | 44.45 | 45.71 | 138,220 | +1.21(+2.71%) |
May 25, 2023 | 43.96 | 44.62 | 43.64 | 44.50 | 168,612 | +0.68(+1.55%) |
May 24, 2023 | 44.30 | 44.37 | 43.41 | 43.83 | 160,927 | -0.72(-1.61%) |
May 23, 2023 | 44.50 | 45.59 | 44.17 | 44.54 | 341,099 | -0.23(-0.51%) |
May 22, 2023 | 44.21 | 44.99 | 43.96 | 44.77 | 191,964 | +0.68(+1.54%) |
May 19, 2023 | 44.47 | 44.47 | 43.64 | 44.09 | 158,503 | +0.03(+0.07%) |
May 18, 2023 | 44.19 | 44.42 | 43.62 | 44.06 | 172,096 | -0.10(-0.23%) |
May 17, 2023 | 43.14 | 44.21 | 43.02 | 44.16 | 138,228 | +1.17(+2.71%) |
May 16, 2023 | 42.45 | 43.12 | 42.10 | 43.00 | 129,219 | +0.48(+1.12%) |
May 15, 2023 | 42.35 | 42.65 | 41.85 | 42.52 | 122,867 | +0.17(+0.40%) |
May 12, 2023 | 42.32 | 42.84 | 42.07 | 42.35 | 170,702 | -0.04(-0.09%) |
May 11, 2023 | 41.14 | 42.61 | 41.14 | 42.39 | 155,037 | +0.82(+1.96%) |
May 10, 2023 | 41.73 | 41.87 | 40.69 | 41.57 | 166,896 | +0.42(+1.02%) |
May 09, 2023 | 41.45 | 41.80 | 41.07 | 41.16 | 239,289 | -0.44(-1.05%) |
May 08, 2023 | 41.29 | 41.74 | 40.74 | 41.59 | 128,846 | +0.34(+0.82%) |
May 05, 2023 | 41.06 | 41.51 | 40.89 | 41.26 | 135,490 | +0.84(+2.07%) |
May 04, 2023 | 40.29 | 41.01 | 40.24 | 40.42 | 151,268 | -0.17(-0.42%) |
May 03, 2023 | 40.37 | 41.20 | 40.26 | 40.59 | 151,310 | +0.39(+0.97%) |
May 02, 2023 | 39.59 | 40.29 | 39.07 | 40.20 | 171,353 | +0.43(+1.08%) |
May 01, 2023 | 39.28 | 40.64 | 39.28 | 39.77 | 194,635 | +0.71(+1.81%) |
Apr 28, 2023 | 39.86 | 40.11 | 37.88 | 39.06 | 314,513 | -1.41(-3.49%) |
Apr 27, 2023 | 41.94 | 42.05 | 40.08 | 40.48 | 266,205 | -1.29(-3.08%) |
Apr 26, 2023 | 42.20 | 42.76 | 41.70 | 41.76 | 135,296 | -0.79(-1.85%) |
Apr 25, 2023 | 43.41 | 43.72 | 42.53 | 42.55 | 117,272 | -1.35(-3.09%) |
Apr 24, 2023 | 44.04 | 44.69 | 43.79 | 43.91 | 117,893 | -0.31(-0.70%) |
Apr 21, 2023 | 44.70 | 44.70 | 43.75 | 44.21 | 142,409 | -0.59(-1.31%) |
Apr 20, 2023 | 44.20 | 44.84 | 44.06 | 44.80 | 108,609 | +0.17(+0.38%) |
Apr 19, 2023 | 44.70 | 44.83 | 44.06 | 44.63 | 167,163 | -0.50(-1.10%) |
Apr 18, 2023 | 45.13 | 45.73 | 44.83 | 45.13 | 81,398 | +0.00(+0.00%) |
Apr 17, 2023 | 45.79 | 45.87 | 44.88 | 45.13 | 128,619 | -0.73(-1.59%) |
Apr 14, 2023 | 45.31 | 46.16 | 45.23 | 45.86 | 124,645 | +0.24(+0.52%) |
Apr 13, 2023 | 45.49 | 45.78 | 44.82 | 45.62 | 120,057 | +0.22(+0.48%) |
Apr 12, 2023 | 45.50 | 45.78 | 45.15 | 45.40 | 83,379 | +0.26(+0.57%) |
Apr 11, 2023 | 45.33 | 45.88 | 45.02 | 45.14 | 117,995 | -0.27(-0.59%) |
Apr 10, 2023 | 44.51 | 45.45 | 44.18 | 45.41 | 135,811 | +0.85(+1.90%) |
Apr 06, 2023 | 45.25 | 45.65 | 44.46 | 44.56 | 85,240 | -0.55(-1.21%) |
Apr 05, 2023 | 45.41 | 45.75 | 44.68 | 45.11 | 115,556 | -0.62(-1.35%) |
Apr 04, 2023 | 47.07 | 47.07 | 45.48 | 45.73 | 148,363 | -1.33(-2.84%) |