Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 50.00 | 51.38 | 49.21 | 50.98 | 4,321,434 | +2.57(+5.31%) |
Jun 29, 2023 | 48.15 | 48.82 | 46.54 | 48.41 | 3,296,393 | +0.90(+1.89%) |
Jun 28, 2023 | 46.96 | 48.39 | 46.36 | 47.51 | 2,910,914 | -0.62(-1.29%) |
Jun 27, 2023 | 46.17 | 48.55 | 44.86 | 48.13 | 3,476,179 | +1.94(+4.20%) |
Jun 26, 2023 | 46.87 | 47.64 | 45.39 | 46.19 | 3,546,459 | -0.52(-1.11%) |
Jun 23, 2023 | 47.08 | 47.22 | 45.39 | 46.71 | 4,784,492 | -2.05(-4.20%) |
Jun 22, 2023 | 46.71 | 49.54 | 46.03 | 48.76 | 4,557,192 | +1.89(+4.03%) |
Jun 21, 2023 | 50.41 | 51.97 | 46.78 | 46.87 | 8,531,394 | -8.44(-15.26%) |
Jun 20, 2023 | 57.95 | 60.46 | 54.31 | 55.31 | 9,304,079 | +0.44(+0.80%) |
Jun 16, 2023 | 56.20 | 57.39 | 53.51 | 54.87 | 9,762,846 | +3.60(+7.02%) |
Jun 15, 2023 | 48.58 | 51.27 | 8,699,953 | +19.12(+59.47%) | ||
May 08, 2023 | 31.56 | 32.52 | 31.41 | 32.15 | 1,650,189 | +0.32(+1.01%) |
May 05, 2023 | 32.15 | 32.32 | 31.51 | 31.83 | 1,502,413 | +0.42(+1.34%) |
May 04, 2023 | 33.52 | 33.72 | 30.98 | 31.41 | 2,713,383 | -2.32(-6.88%) |
May 03, 2023 | 33.62 | 34.68 | 33.27 | 33.73 | 1,342,038 | +0.68(+2.06%) |
May 02, 2023 | 33.72 | 34.04 | 32.96 | 33.05 | 925,786 | -1.03(-3.02%) |
May 01, 2023 | 34.07 | 34.62 | 33.80 | 34.08 | 793,532 | -0.06(-0.18%) |
Apr 28, 2023 | 33.64 | 34.31 | 33.36 | 34.14 | 1,281,149 | +0.66(+1.97%) |
Apr 27, 2023 | 32.84 | 33.52 | 32.18 | 33.48 | 1,348,629 | +0.69(+2.10%) |
Apr 26, 2023 | 32.85 | 33.39 | 32.55 | 32.79 | 1,283,611 | +0.18(+0.55%) |
Apr 25, 2023 | 33.20 | 33.53 | 32.59 | 32.61 | 1,104,371 | -1.26(-3.72%) |
Apr 24, 2023 | 33.44 | 33.91 | 33.14 | 33.87 | 1,088,064 | +0.28(+0.83%) |
Apr 21, 2023 | 33.55 | 33.93 | 33.09 | 33.59 | 1,069,192 | +0.09(+0.27%) |
Apr 20, 2023 | 33.09 | 34.20 | 33.06 | 33.50 | 754,565 | -0.20(-0.59%) |
Apr 19, 2023 | 33.00 | 33.70 | 32.82 | 33.70 | 1,067,655 | +0.20(+0.60%) |
Apr 18, 2023 | 34.59 | 35.21 | 33.35 | 33.50 | 1,192,297 | -0.78(-2.28%) |
Apr 17, 2023 | 33.61 | 34.29 | 33.09 | 34.28 | 903,629 | +0.38(+1.12%) |
Apr 14, 2023 | 34.08 | 34.70 | 33.53 | 33.90 | 587,407 | -0.17(-0.50%) |
Apr 13, 2023 | 34.48 | 34.61 | 33.40 | 34.07 | 1,391,686 | -0.06(-0.18%) |
Apr 12, 2023 | 34.74 | 34.98 | 33.98 | 34.13 | 1,000,096 | -0.21(-0.61%) |
Apr 11, 2023 | 34.72 | 35.18 | 34.29 | 34.34 | 931,958 | -0.34(-0.98%) |
Apr 10, 2023 | 33.00 | 34.68 | 32.82 | 34.68 | 1,274,155 | +1.70(+5.15%) |
Apr 06, 2023 | 33.01 | 33.67 | 31.61 | 32.98 | 4,256,267 | -3.71(-10.11%) |
Apr 05, 2023 | 37.44 | 37.56 | 36.60 | 36.69 | 1,123,439 | -0.76(-2.03%) |
Apr 04, 2023 | 38.34 | 38.34 | 36.94 | 37.45 | 969,532 | -0.66(-1.73%) |