Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 46.38 | 46.43 | 45.66 | 46.12 | 693,697 | -0.26(-0.55%) |
Jun 29, 2023 | 45.90 | 46.56 | 45.76 | 46.37 | 545,989 | +0.29(+0.62%) |
Jun 28, 2023 | 46.82 | 46.82 | 45.82 | 46.09 | 2,621,294 | -0.94(-2.01%) |
Jun 27, 2023 | 46.07 | 47.20 | 45.98 | 47.03 | 976,042 | +1.27(+2.77%) |
Jun 26, 2023 | 45.54 | 46.19 | 44.86 | 45.76 | 533,699 | +0.77(+1.71%) |
Jun 23, 2023 | 45.09 | 45.41 | 44.79 | 45.00 | 565,363 | -0.54(-1.19%) |
Jun 22, 2023 | 45.45 | 45.79 | 44.94 | 45.54 | 403,097 | +0.06(+0.13%) |
Jun 21, 2023 | 45.50 | 45.81 | 45.00 | 45.48 | 440,401 | -0.03(-0.06%) |
Jun 20, 2023 | 46.47 | 46.47 | 45.40 | 45.51 | 580,413 | -1.35(-2.88%) |
Jun 16, 2023 | 46.91 | 47.05 | 46.24 | 46.86 | 702,738 | +0.20(+0.42%) |
Jun 15, 2023 | 46.18 | 46.78 | 46.09 | 46.66 | 357,668 | -0.26(-0.55%) |
May 08, 2023 | 47.14 | 47.27 | 46.66 | 46.91 | 244,057 | -0.12(-0.25%) |
May 05, 2023 | 46.53 | 47.30 | 46.53 | 47.03 | 258,697 | +0.73(+1.59%) |
May 04, 2023 | 46.93 | 47.17 | 46.20 | 46.30 | 493,220 | -0.51(-1.09%) |
May 03, 2023 | 47.55 | 48.13 | 46.68 | 46.81 | 622,670 | -0.81(-1.71%) |
May 02, 2023 | 48.29 | 48.29 | 47.01 | 47.62 | 525,806 | -1.01(-2.08%) |
May 01, 2023 | 48.27 | 49.17 | 48.23 | 48.63 | 450,038 | +0.36(+0.75%) |
Apr 28, 2023 | 47.60 | 48.53 | 47.32 | 48.27 | 729,098 | +0.88(+1.86%) |
Apr 27, 2023 | 47.83 | 48.06 | 46.77 | 47.38 | 822,738 | -0.17(-0.35%) |
Apr 26, 2023 | 50.76 | 51.37 | 46.83 | 47.55 | 1,396,261 | -4.76(-9.10%) |
Apr 25, 2023 | 52.79 | 53.07 | 52.30 | 52.31 | 509,277 | -0.88(-1.66%) |
Apr 24, 2023 | 52.85 | 53.81 | 52.85 | 53.19 | 435,770 | +0.21(+0.39%) |
Apr 21, 2023 | 53.33 | 53.33 | 52.65 | 52.99 | 384,173 | -0.04(-0.07%) |
Apr 20, 2023 | 52.56 | 53.06 | 52.15 | 53.03 | 371,159 | +0.72(+1.37%) |
Apr 19, 2023 | 51.84 | 52.49 | 51.58 | 52.31 | 332,880 | +0.55(+1.06%) |
Apr 18, 2023 | 51.52 | 51.80 | 51.21 | 51.76 | 218,427 | +0.33(+0.65%) |
Apr 17, 2023 | 51.07 | 51.43 | 50.75 | 51.43 | 199,162 | +0.50(+0.98%) |
Apr 14, 2023 | 51.16 | 51.47 | 50.65 | 50.93 | 219,480 | -0.40(-0.78%) |
Apr 13, 2023 | 50.99 | 51.43 | 50.65 | 51.33 | 224,340 | +0.42(+0.83%) |
Apr 12, 2023 | 51.54 | 51.67 | 50.76 | 50.91 | 375,451 | -0.47(-0.92%) |
Apr 11, 2023 | 51.71 | 51.73 | 51.22 | 51.38 | 346,268 | +0.03(+0.06%) |
Apr 10, 2023 | 50.76 | 51.46 | 50.76 | 51.35 | 347,240 | +0.05(+0.10%) |
Apr 06, 2023 | 51.09 | 51.33 | 50.90 | 51.30 | 374,309 | +0.29(+0.58%) |
Apr 05, 2023 | 51.54 | 51.63 | 50.40 | 51.01 | 545,198 | -0.42(-0.82%) |
Apr 04, 2023 | 52.47 | 52.47 | 51.12 | 51.43 | 351,890 | -1.03(-1.96%) |