Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 51.65 | 52.99 | 51.08 | 51.31 | 700,129 | -0.08(-0.15%) |
Jun 29, 2023 | 51.15 | 52.14 | 50.85 | 51.39 | 375,487 | +0.81(+1.61%) |
Jun 28, 2023 | 50.69 | 51.54 | 50.38 | 50.58 | 499,052 | +0.20(+0.39%) |
Jun 27, 2023 | 48.29 | 50.74 | 48.14 | 50.38 | 1,033,274 | +2.22(+4.61%) |
Jun 26, 2023 | 47.79 | 48.91 | 47.79 | 48.16 | 415,186 | +0.29(+0.60%) |
Jun 23, 2023 | 47.35 | 48.64 | 46.74 | 47.87 | 311,970 | -0.11(-0.23%) |
Jun 22, 2023 | 48.41 | 48.74 | 47.49 | 47.98 | 503,249 | -0.69(-1.43%) |
Jun 21, 2023 | 48.56 | 49.30 | 47.90 | 48.67 | 423,979 | +0.00(+0.00%) |
Jun 20, 2023 | 47.21 | 49.15 | 47.10 | 48.67 | 561,718 | +1.52(+3.22%) |
Jun 16, 2023 | 48.60 | 48.83 | 46.71 | 47.16 | 505,863 | -0.90(-1.88%) |
Jun 15, 2023 | 45.86 | 48.07 | 45.55 | 48.06 | 801,730 | +1.94(+4.21%) |
May 08, 2023 | 46.41 | 47.00 | 44.92 | 46.11 | 464,963 | +0.63(+1.40%) |
May 05, 2023 | 43.49 | 45.96 | 43.36 | 45.48 | 642,178 | +3.72(+8.90%) |
May 04, 2023 | 47.74 | 47.79 | 40.36 | 41.76 | 863,842 | -2.04(-4.66%) |
May 03, 2023 | 44.15 | 44.62 | 43.56 | 43.80 | 307,599 | +0.03(+0.07%) |
May 02, 2023 | 44.45 | 44.64 | 42.75 | 43.77 | 340,378 | -0.76(-1.71%) |
May 01, 2023 | 43.81 | 44.86 | 43.78 | 44.54 | 330,186 | +1.06(+2.44%) |
Apr 28, 2023 | 41.64 | 44.08 | 41.56 | 43.48 | 308,506 | +1.73(+4.13%) |
Apr 27, 2023 | 41.35 | 42.17 | 40.75 | 41.75 | 391,660 | +0.15(+0.36%) |
Apr 26, 2023 | 44.21 | 44.43 | 41.23 | 41.60 | 467,461 | -2.69(-6.07%) |
Apr 25, 2023 | 44.81 | 45.27 | 43.39 | 44.29 | 389,161 | -0.95(-2.10%) |
Apr 24, 2023 | 46.29 | 47.23 | 44.56 | 45.24 | 573,645 | -0.66(-1.45%) |
Apr 21, 2023 | 46.05 | 46.39 | 45.24 | 45.91 | 284,497 | -0.09(-0.19%) |
Apr 20, 2023 | 44.21 | 46.09 | 44.21 | 46.00 | 448,374 | +1.79(+4.06%) |
Apr 19, 2023 | 44.08 | 44.34 | 43.28 | 44.20 | 233,081 | +0.08(+0.18%) |
Apr 18, 2023 | 43.35 | 44.58 | 43.24 | 44.12 | 271,692 | +1.06(+2.46%) |
Apr 17, 2023 | 42.62 | 43.21 | 42.25 | 43.06 | 328,480 | +0.58(+1.38%) |
Apr 14, 2023 | 43.03 | 43.63 | 41.94 | 42.48 | 246,547 | -0.58(-1.36%) |
Apr 13, 2023 | 41.99 | 43.27 | 41.44 | 43.06 | 521,753 | +1.35(+3.23%) |
Apr 12, 2023 | 41.87 | 42.33 | 41.41 | 41.71 | 325,383 | +0.32(+0.77%) |
Apr 11, 2023 | 40.65 | 42.28 | 40.65 | 41.40 | 558,553 | +1.03(+2.55%) |
Apr 10, 2023 | 39.51 | 40.91 | 39.41 | 40.36 | 367,338 | +0.70(+1.78%) |
Apr 06, 2023 | 39.76 | 40.10 | 39.02 | 39.66 | 465,322 | -0.22(-0.55%) |
Apr 05, 2023 | 40.45 | 40.86 | 39.03 | 39.88 | 306,688 | -0.81(-2.00%) |
Apr 04, 2023 | 42.95 | 43.23 | 40.06 | 40.69 | 548,927 | -2.21(-5.15%) |