Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 51.59 | 51.92 | 51.57 | 51.80 | 3,202,276 | +0.57(+1.12%) |
Jun 29, 2023 | 51.01 | 51.24 | 50.94 | 51.22 | 1,713,789 | +0.21(+0.41%) |
Jun 28, 2023 | 50.83 | 51.14 | 50.80 | 51.02 | 4,571,547 | +0.03(+0.06%) |
Jun 27, 2023 | 50.53 | 51.06 | 50.47 | 50.99 | 1,875,429 | +0.57(+1.14%) |
Jun 26, 2023 | 50.56 | 50.77 | 50.38 | 50.41 | 1,300,711 | -0.19(-0.37%) |
Jun 23, 2023 | 50.58 | 50.81 | 50.51 | 50.60 | 1,496,004 | -0.42(-0.81%) |
Jun 22, 2023 | 50.67 | 51.02 | 50.64 | 51.02 | 1,472,938 | +0.21(+0.41%) |
Jun 21, 2023 | 50.99 | 51.06 | 50.75 | 50.81 | 4,706,960 | -0.31(-0.60%) |
Jun 20, 2023 | 51.11 | 51.22 | 50.85 | 51.11 | 2,262,149 | -0.26(-0.50%) |
Jun 16, 2023 | 51.76 | 51.82 | 51.33 | 51.37 | 2,515,320 | -0.17(-0.33%) |
Jun 15, 2023 | 50.77 | 51.70 | 50.77 | 51.54 | 1,725,097 | +3.58(+7.46%) |
May 08, 2023 | 47.93 | 48.00 | 47.78 | 47.96 | 1,624,048 | +0.05(+0.10%) |
May 05, 2023 | 47.46 | 48.04 | 47.44 | 47.91 | 1,071,290 | +0.87(+1.84%) |
May 04, 2023 | 47.22 | 47.27 | 46.88 | 47.05 | 4,836,482 | -0.32(-0.67%) |
May 03, 2023 | 47.72 | 48.06 | 47.35 | 47.36 | 2,339,115 | -0.34(-0.70%) |
May 02, 2023 | 48.18 | 48.19 | 47.34 | 47.70 | 1,289,375 | -0.56(-1.16%) |
May 01, 2023 | 48.25 | 48.47 | 48.22 | 48.26 | 1,025,210 | -0.02(-0.04%) |
Apr 28, 2023 | 47.78 | 48.28 | 47.76 | 48.28 | 1,867,442 | +0.40(+0.84%) |
Apr 27, 2023 | 47.23 | 47.91 | 47.23 | 47.87 | 1,071,169 | +0.90(+1.91%) |
Apr 26, 2023 | 47.27 | 47.37 | 46.89 | 46.98 | 1,219,466 | -0.18(-0.38%) |
Apr 25, 2023 | 47.70 | 47.74 | 47.14 | 47.15 | 1,281,508 | -0.79(-1.64%) |
Apr 24, 2023 | 47.86 | 48.00 | 47.72 | 47.94 | 1,115,985 | +0.03(+0.06%) |
Apr 21, 2023 | 47.91 | 47.96 | 47.68 | 47.91 | 2,884,106 | +0.05(+0.10%) |
Apr 20, 2023 | 47.79 | 48.09 | 47.70 | 47.86 | 3,195,863 | -0.30(-0.61%) |
Apr 19, 2023 | 47.89 | 48.26 | 47.89 | 48.16 | 3,906,335 | -0.01(-0.02%) |
Apr 18, 2023 | 48.30 | 48.39 | 48.00 | 48.17 | 1,137,213 | +0.06(+0.12%) |
Apr 17, 2023 | 47.89 | 48.12 | 47.79 | 48.11 | 1,689,482 | +0.17(+0.35%) |
Apr 14, 2023 | 47.96 | 48.25 | 47.66 | 47.94 | 1,351,606 | -0.11(-0.23%) |
Apr 13, 2023 | 47.59 | 48.09 | 47.53 | 48.05 | 1,211,919 | +0.60(+1.27%) |
Apr 12, 2023 | 47.89 | 47.94 | 47.37 | 47.45 | 1,620,036 | -0.20(-0.41%) |
Apr 11, 2023 | 47.66 | 47.81 | 47.54 | 47.65 | 1,151,675 | +0.03(+0.06%) |
Apr 10, 2023 | 47.26 | 47.62 | 47.17 | 47.62 | 1,014,626 | +0.09(+0.19%) |
Apr 06, 2023 | 47.25 | 47.57 | 47.12 | 47.53 | 1,181,180 | +0.15(+0.31%) |
Apr 05, 2023 | 47.42 | 47.49 | 47.16 | 47.38 | 1,000,191 | -0.15(-0.31%) |
Apr 04, 2023 | 47.89 | 47.92 | 47.37 | 47.53 | 1,150,806 | -0.28(-0.58%) |