Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 52.99 | 53.73 | 52.92 | 53.41 | 708,716 | +0.70(+1.33%) |
Jun 29, 2023 | 52.42 | 52.87 | 52.19 | 52.71 | 591,536 | +0.39(+0.75%) |
Jun 28, 2023 | 51.37 | 52.67 | 51.26 | 52.32 | 1,086,152 | +0.81(+1.57%) |
Jun 27, 2023 | 50.91 | 51.75 | 50.74 | 51.51 | 682,056 | +0.82(+1.62%) |
Jun 26, 2023 | 51.09 | 51.43 | 50.59 | 50.69 | 643,724 | -0.62(-1.21%) |
Jun 23, 2023 | 51.39 | 51.83 | 51.20 | 51.31 | 2,039,959 | -0.55(-1.06%) |
Jun 22, 2023 | 51.23 | 51.96 | 50.91 | 51.86 | 786,711 | +0.46(+0.89%) |
Jun 21, 2023 | 51.39 | 51.77 | 50.90 | 51.40 | 1,056,353 | -0.08(-0.16%) |
Jun 20, 2023 | 51.42 | 52.17 | 51.39 | 51.48 | 795,400 | -0.40(-0.77%) |
Jun 16, 2023 | 51.66 | 52.20 | 51.40 | 51.88 | 1,914,322 | +0.61(+1.19%) |
Jun 15, 2023 | 50.84 | 51.69 | 50.74 | 51.27 | 1,771,253 | -0.02(-0.04%) |
Jun 14, 2023 | 50.74 | 51.75 | 50.41 | 51.29 | 932,970 | +0.54(+1.06%) |
Jun 13, 2023 | 50.53 | 50.95 | 50.30 | 50.75 | 1,123,513 | +0.53(+1.06%) |
Jun 12, 2023 | 49.28 | 50.40 | 49.21 | 50.22 | 817,223 | +1.11(+2.26%) |
Jun 09, 2023 | 48.50 | 49.25 | 48.38 | 49.11 | 589,859 | +0.57(+1.17%) |
Jun 08, 2023 | 47.61 | 48.93 | 47.61 | 48.54 | 755,038 | +0.83(+1.74%) |
Jun 07, 2023 | 48.58 | 48.90 | 47.40 | 47.71 | 809,795 | -0.83(-1.71%) |
Jun 06, 2023 | 48.29 | 48.77 | 48.11 | 48.54 | 564,298 | +0.30(+0.62%) |
Jun 05, 2023 | 48.10 | 48.60 | 47.83 | 48.24 | 497,218 | -0.42(-0.86%) |
Jun 02, 2023 | 47.23 | 48.80 | 46.97 | 48.66 | 984,888 | +1.74(+3.71%) |
Jun 01, 2023 | 46.62 | 47.19 | 46.55 | 46.92 | 764,542 | +0.06(+0.13%) |
May 31, 2023 | 47.00 | 47.35 | 45.87 | 46.86 | 1,304,231 | -0.46(-0.97%) |
May 30, 2023 | 47.15 | 47.44 | 46.59 | 47.32 | 635,162 | +0.51(+1.09%) |
May 26, 2023 | 45.17 | 47.29 | 45.12 | 46.81 | 1,966,876 | +1.80(+4.00%) |
May 25, 2023 | 44.93 | 45.27 | 44.72 | 45.01 | 697,670 | +0.35(+0.78%) |
May 24, 2023 | 44.38 | 44.76 | 44.18 | 44.66 | 591,952 | -0.05(-0.11%) |
May 23, 2023 | 45.50 | 45.78 | 44.48 | 44.71 | 779,524 | -0.88(-1.93%) |
May 22, 2023 | 45.88 | 46.28 | 45.49 | 45.59 | 561,652 | -0.42(-0.91%) |
May 19, 2023 | 46.52 | 46.53 | 45.74 | 46.01 | 786,079 | -0.39(-0.84%) |
May 18, 2023 | 45.04 | 46.51 | 45.04 | 46.40 | 884,421 | +1.41(+3.13%) |
May 17, 2023 | 44.41 | 45.18 | 44.10 | 44.99 | 754,376 | +0.90(+2.04%) |
May 16, 2023 | 44.49 | 44.56 | 43.99 | 44.09 | 522,167 | -0.56(-1.25%) |
May 15, 2023 | 43.99 | 44.88 | 43.79 | 44.65 | 591,509 | +0.65(+1.48%) |
May 12, 2023 | 44.21 | 44.38 | 43.89 | 44.00 | 645,065 | -0.17(-0.38%) |
May 11, 2023 | 44.52 | 44.66 | 43.78 | 44.17 | 821,707 | -0.67(-1.49%) |
May 10, 2023 | 44.49 | 45.40 | 44.05 | 44.84 | 1,131,127 | +0.83(+1.89%) |
May 09, 2023 | 44.20 | 44.45 | 43.89 | 44.01 | 713,142 | -0.24(-0.54%) |
May 08, 2023 | 44.07 | 44.43 | 43.17 | 44.25 | 1,298,207 | -0.30(-0.67%) |
May 05, 2023 | 43.00 | 45.39 | 41.63 | 44.55 | 1,960,085 | +3.46(+8.42%) |
May 04, 2023 | 41.17 | 41.57 | 40.73 | 41.09 | 985,892 | -0.04(-0.10%) |
May 03, 2023 | 41.01 | 41.62 | 41.01 | 41.13 | 1,022,324 | +0.16(+0.39%) |
May 02, 2023 | 40.94 | 41.24 | 40.30 | 40.97 | 967,759 | -0.07(-0.17%) |
May 01, 2023 | 40.85 | 41.95 | 40.75 | 41.04 | 1,276,948 | +2.33(+6.02%) |
Apr 28, 2023 | 38.34 | 38.77 | 38.09 | 38.71 | 687,422 | +0.14(+0.36%) |
Apr 27, 2023 | 38.41 | 38.68 | 38.08 | 38.57 | 458,444 | +0.47(+1.23%) |
Apr 26, 2023 | 37.88 | 38.61 | 37.67 | 38.10 | 509,933 | +0.36(+0.95%) |
Apr 25, 2023 | 38.98 | 38.98 | 37.73 | 37.74 | 833,207 | -1.70(-4.31%) |
Apr 24, 2023 | 40.08 | 40.23 | 39.37 | 39.44 | 483,332 | -0.57(-1.42%) |
Apr 21, 2023 | 39.98 | 40.35 | 39.95 | 40.01 | 685,601 | +0.10(+0.25%) |
Apr 20, 2023 | 40.16 | 40.36 | 39.87 | 39.91 | 409,349 | -0.66(-1.63%) |
Apr 19, 2023 | 40.55 | 40.78 | 40.07 | 40.57 | 417,315 | -0.27(-0.66%) |
Apr 18, 2023 | 41.05 | 41.10 | 40.65 | 40.84 | 648,890 | +0.00(+0.00%) |
Apr 17, 2023 | 40.74 | 40.96 | 40.60 | 40.84 | 552,825 | +0.10(+0.25%) |
Apr 14, 2023 | 40.52 | 40.91 | 40.47 | 40.74 | 757,276 | +0.01(+0.02%) |
Apr 13, 2023 | 40.40 | 40.80 | 40.27 | 40.73 | 830,351 | +0.63(+1.57%) |
Apr 12, 2023 | 40.49 | 40.49 | 39.94 | 40.10 | 949,844 | -0.10(-0.25%) |
Apr 11, 2023 | 40.00 | 40.43 | 39.88 | 40.20 | 665,881 | +0.02(+0.05%) |
Apr 10, 2023 | 39.79 | 40.34 | 39.75 | 40.18 | 623,955 | -0.01(-0.02%) |
Apr 06, 2023 | 40.08 | 40.37 | 39.69 | 40.19 | 762,705 | -0.04(-0.10%) |
Apr 05, 2023 | 40.62 | 40.77 | 39.91 | 40.23 | 521,962 | -0.56(-1.37%) |
Apr 04, 2023 | 40.88 | 41.01 | 40.50 | 40.79 | 593,257 | -0.13(-0.32%) |