Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 44.18 | 44.31 | 43.34 | 43.71 | 525,736 | -0.33(-0.74%) |
Jun 29, 2023 | 43.56 | 44.33 | 43.54 | 44.04 | 414,510 | +0.47(+1.09%) |
Jun 28, 2023 | 44.02 | 44.04 | 43.39 | 43.56 | 494,754 | -0.44(-1.01%) |
Jun 27, 2023 | 43.37 | 44.77 | 43.28 | 44.01 | 453,219 | +0.68(+1.57%) |
Jun 26, 2023 | 43.07 | 43.67 | 43.07 | 43.33 | 470,757 | +0.25(+0.57%) |
Jun 23, 2023 | 42.98 | 43.63 | 42.82 | 43.08 | 590,620 | -0.28(-0.64%) |
Jun 22, 2023 | 43.23 | 43.56 | 42.98 | 43.36 | 404,504 | +0.06(+0.14%) |
Jun 21, 2023 | 42.66 | 43.31 | 42.42 | 43.30 | 493,082 | +0.41(+0.97%) |
Jun 20, 2023 | 43.58 | 43.58 | 42.79 | 42.88 | 569,774 | -0.84(-1.92%) |
Jun 16, 2023 | 44.12 | 44.12 | 42.66 | 43.72 | 1,061,122 | -0.12(-0.27%) |
Jun 15, 2023 | 42.96 | 43.90 | 42.96 | 43.84 | 627,989 | -1.10(-2.46%) |
May 08, 2023 | 45.86 | 46.28 | 44.80 | 44.94 | 518,721 | -0.75(-1.64%) |
May 05, 2023 | 44.99 | 45.79 | 44.81 | 45.69 | 715,569 | +0.79(+1.76%) |
May 04, 2023 | 44.89 | 45.78 | 43.32 | 44.91 | 1,092,323 | -0.62(-1.36%) |
May 03, 2023 | 45.44 | 46.38 | 45.25 | 45.53 | 655,383 | +0.09(+0.20%) |
May 02, 2023 | 45.37 | 45.57 | 44.45 | 45.44 | 449,949 | -0.14(-0.30%) |
May 01, 2023 | 44.27 | 45.80 | 44.27 | 45.58 | 450,487 | +1.03(+2.30%) |
Apr 28, 2023 | 44.07 | 45.06 | 44.07 | 44.55 | 568,882 | +0.61(+1.39%) |
Apr 27, 2023 | 43.18 | 44.20 | 43.00 | 43.94 | 474,073 | +1.03(+2.39%) |
Apr 26, 2023 | 43.91 | 44.06 | 42.79 | 42.91 | 487,998 | -1.58(-3.55%) |
Apr 25, 2023 | 45.39 | 45.39 | 44.12 | 44.49 | 512,420 | -1.42(-3.09%) |
Apr 24, 2023 | 45.94 | 46.21 | 45.56 | 45.91 | 378,458 | +0.04(+0.09%) |
Apr 21, 2023 | 45.98 | 46.46 | 45.25 | 45.87 | 498,167 | -0.11(-0.24%) |
Apr 20, 2023 | 45.75 | 46.48 | 45.75 | 45.98 | 653,430 | +0.04(+0.09%) |
Apr 19, 2023 | 45.67 | 46.04 | 44.28 | 45.94 | 494,086 | +0.14(+0.30%) |
Apr 18, 2023 | 45.25 | 46.12 | 44.48 | 45.80 | 584,588 | +0.58(+1.29%) |
Apr 17, 2023 | 46.34 | 46.41 | 44.99 | 45.22 | 633,171 | -1.21(-2.61%) |
Apr 14, 2023 | 45.70 | 46.55 | 45.48 | 46.43 | 622,359 | +0.48(+1.05%) |
Apr 13, 2023 | 46.15 | 46.33 | 45.39 | 45.95 | 981,788 | -0.19(-0.40%) |
Apr 12, 2023 | 45.98 | 46.32 | 45.75 | 46.14 | 671,626 | +0.35(+0.77%) |
Apr 11, 2023 | 45.27 | 45.92 | 45.21 | 45.78 | 619,657 | +0.81(+1.79%) |
Apr 10, 2023 | 43.28 | 45.04 | 43.15 | 44.98 | 633,573 | +1.30(+2.97%) |
Apr 06, 2023 | 43.73 | 43.88 | 43.43 | 43.68 | 353,980 | +0.10(+0.23%) |
Apr 05, 2023 | 43.06 | 43.59 | 42.88 | 43.58 | 565,875 | +0.23(+0.52%) |
Apr 04, 2023 | 44.28 | 44.62 | 43.18 | 43.35 | 473,339 | -0.93(-2.11%) |