Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 59.69 | 59.79 | 58.65 | 59.28 | 622,182 | +0.46(+0.77%) |
Jun 29, 2023 | 58.63 | 59.53 | 58.34 | 58.82 | 511,909 | +0.62(+1.07%) |
Jun 28, 2023 | 58.08 | 58.68 | 57.37 | 58.20 | 416,989 | +0.01(+0.02%) |
Jun 27, 2023 | 56.33 | 58.37 | 56.04 | 58.19 | 563,305 | +1.81(+3.22%) |
Jun 26, 2023 | 55.41 | 57.19 | 55.41 | 56.37 | 664,979 | +1.11(+2.01%) |
Jun 23, 2023 | 55.48 | 55.48 | 54.69 | 55.26 | 1,409,417 | -1.12(-1.99%) |
Jun 22, 2023 | 56.67 | 56.93 | 55.67 | 56.38 | 543,668 | -0.45(-0.78%) |
Jun 21, 2023 | 56.36 | 57.87 | 55.99 | 56.83 | 602,124 | -0.12(-0.21%) |
Jun 20, 2023 | 57.07 | 57.33 | 56.05 | 56.95 | 873,937 | -0.61(-1.07%) |
Jun 16, 2023 | 58.31 | 58.31 | 56.51 | 57.56 | 1,102,358 | +0.05(+0.09%) |
Jun 15, 2023 | 56.11 | 57.57 | 57.51 | 681,094 | +10.59(+22.57%) | |
May 08, 2023 | 47.99 | 48.00 | 45.82 | 46.92 | 1,318,257 | -0.36(-0.75%) |
May 05, 2023 | 46.50 | 47.53 | 46.49 | 47.28 | 1,188,783 | +2.06(+4.57%) |
May 04, 2023 | 48.78 | 49.08 | 45.04 | 45.21 | 1,657,915 | -3.85(-7.85%) |
May 03, 2023 | 48.84 | 50.56 | 48.30 | 49.06 | 1,960,776 | +1.41(+2.96%) |
May 02, 2023 | 47.70 | 48.89 | 45.18 | 47.65 | 3,305,027 | +2.22(+4.89%) |
May 01, 2023 | 44.18 | 45.62 | 44.11 | 45.43 | 1,765,403 | +1.39(+3.16%) |
Apr 28, 2023 | 42.85 | 44.41 | 42.85 | 44.04 | 1,025,288 | +0.91(+2.11%) |
Apr 27, 2023 | 43.44 | 43.69 | 41.97 | 43.13 | 884,273 | -0.43(-1.00%) |
Apr 26, 2023 | 43.53 | 44.44 | 43.42 | 43.56 | 667,131 | -0.38(-0.85%) |
Apr 25, 2023 | 45.13 | 45.45 | 43.92 | 43.94 | 792,082 | -1.84(-4.01%) |
Apr 24, 2023 | 44.66 | 45.84 | 44.66 | 45.78 | 861,873 | +1.12(+2.50%) |
Apr 21, 2023 | 44.56 | 44.71 | 43.56 | 44.66 | 1,083,410 | -0.11(-0.24%) |
Apr 20, 2023 | 44.72 | 45.40 | 44.42 | 44.77 | 710,547 | -0.43(-0.96%) |
Apr 19, 2023 | 45.32 | 45.72 | 44.69 | 45.20 | 589,652 | -0.37(-0.80%) |
Apr 18, 2023 | 45.43 | 46.01 | 45.43 | 45.57 | 777,002 | +0.14(+0.30%) |
Apr 17, 2023 | 44.53 | 45.69 | 44.53 | 45.43 | 973,054 | +1.15(+2.59%) |
Apr 14, 2023 | 44.09 | 45.20 | 43.87 | 44.28 | 672,109 | +0.34(+0.76%) |
Apr 13, 2023 | 44.42 | 45.01 | 42.79 | 43.95 | 1,045,214 | -0.32(-0.71%) |
Apr 12, 2023 | 43.55 | 44.46 | 43.36 | 44.26 | 1,567,460 | +1.47(+3.44%) |
Apr 11, 2023 | 42.50 | 43.45 | 42.44 | 42.79 | 1,071,513 | +0.47(+1.12%) |
Apr 10, 2023 | 41.86 | 43.15 | 41.81 | 42.32 | 1,193,995 | +0.53(+1.28%) |
Apr 06, 2023 | 42.33 | 42.44 | 41.37 | 41.79 | 1,420,010 | -0.56(-1.33%) |
Apr 05, 2023 | 42.94 | 43.16 | 41.91 | 42.35 | 1,641,049 | -1.21(-2.79%) |
Apr 04, 2023 | 47.34 | 47.34 | 41.97 | 43.56 | 3,304,728 | -3.58(-7.58%) |