Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 50.68 | 51.51 | 50.12 | 51.15 | 1,195,100 | +0.97(+1.93%) |
Jun 29, 2023 | 50.28 | 51.33 | 50.10 | 50.18 | 881,460 | +0.21(+0.43%) |
Jun 28, 2023 | 49.68 | 50.15 | 49.02 | 49.97 | 672,526 | -0.07(-0.14%) |
Jun 27, 2023 | 48.93 | 50.36 | 48.34 | 50.04 | 557,357 | +1.26(+2.58%) |
Jun 26, 2023 | 48.29 | 49.56 | 48.29 | 48.78 | 774,886 | +0.93(+1.94%) |
Jun 23, 2023 | 47.51 | 48.22 | 47.14 | 47.85 | 1,527,561 | -0.31(-0.64%) |
Jun 22, 2023 | 49.79 | 49.80 | 47.87 | 48.16 | 1,070,325 | -1.93(-3.85%) |
Jun 21, 2023 | 51.14 | 51.17 | 50.05 | 50.09 | 1,190,924 | -1.32(-2.56%) |
Jun 20, 2023 | 51.71 | 51.71 | 50.65 | 51.40 | 846,194 | -0.37(-0.71%) |
Jun 16, 2023 | 53.21 | 53.31 | 51.42 | 51.77 | 2,245,562 | -1.06(-2.00%) |
Jun 15, 2023 | 51.16 | 52.83 | 51.04 | 52.83 | 804,347 | +9.29(+21.34%) |
May 08, 2023 | 44.48 | 45.31 | 43.04 | 43.54 | 1,954,177 | +0.70(+1.63%) |
May 05, 2023 | 43.52 | 43.68 | 41.90 | 42.84 | 3,662,896 | +2.73(+6.81%) |
May 04, 2023 | 41.84 | 42.79 | 39.84 | 40.11 | 5,892,859 | -3.58(-8.19%) |
May 03, 2023 | 44.83 | 46.20 | 43.14 | 43.68 | 2,925,788 | -0.99(-2.21%) |
May 02, 2023 | 48.87 | 48.87 | 43.91 | 44.67 | 4,262,467 | -4.32(-8.82%) |
May 01, 2023 | 49.88 | 50.31 | 48.91 | 48.99 | 927,232 | -1.09(-2.19%) |
Apr 28, 2023 | 48.73 | 50.47 | 48.22 | 50.09 | 1,554,916 | +1.20(+2.46%) |
Apr 27, 2023 | 48.95 | 49.51 | 48.53 | 48.88 | 1,085,261 | -0.07(-0.14%) |
Apr 26, 2023 | 49.60 | 50.43 | 48.49 | 48.95 | 1,064,398 | -0.20(-0.41%) |
Apr 25, 2023 | 50.54 | 50.98 | 48.75 | 49.15 | 1,502,809 | -2.42(-4.69%) |
Apr 24, 2023 | 52.68 | 53.43 | 51.49 | 51.57 | 1,095,883 | -1.04(-1.97%) |
Apr 21, 2023 | 52.92 | 53.12 | 52.12 | 52.61 | 1,080,147 | -0.80(-1.49%) |
Apr 20, 2023 | 50.87 | 55.45 | 50.76 | 53.41 | 2,266,710 | -0.05(-0.09%) |
Apr 19, 2023 | 51.35 | 53.62 | 51.06 | 53.45 | 1,757,340 | +2.57(+5.06%) |
Apr 18, 2023 | 51.83 | 51.95 | 50.19 | 50.88 | 1,555,550 | -0.69(-1.34%) |
Apr 17, 2023 | 49.69 | 51.73 | 49.17 | 51.57 | 1,762,037 | +1.18(+2.34%) |
Apr 14, 2023 | 53.03 | 53.19 | 50.00 | 50.39 | 1,895,149 | -1.42(-2.74%) |
Apr 13, 2023 | 51.55 | 51.94 | 50.47 | 51.81 | 1,219,902 | +0.71(+1.39%) |
Apr 12, 2023 | 51.95 | 52.22 | 50.70 | 51.10 | 961,136 | -0.12(-0.24%) |
Apr 11, 2023 | 51.53 | 51.83 | 50.89 | 51.23 | 841,457 | +0.01(+0.02%) |
Apr 10, 2023 | 50.46 | 51.54 | 49.91 | 51.22 | 1,199,029 | +0.33(+0.64%) |
Apr 06, 2023 | 49.01 | 51.03 | 49.01 | 50.89 | 1,928,344 | +1.90(+3.88%) |
Apr 05, 2023 | 49.91 | 50.67 | 48.36 | 48.99 | 4,850,762 | -2.12(-4.15%) |
Apr 04, 2023 | 52.93 | 52.93 | 50.37 | 51.11 | 1,452,667 | -1.28(-2.44%) |