Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 46.96 | 47.10 | 46.54 | 46.58 | 569,261 | -0.13(-0.27%) |
Jun 29, 2023 | 46.47 | 47.04 | 46.29 | 46.70 | 410,378 | +0.16(+0.34%) |
Jun 28, 2023 | 46.52 | 46.61 | 45.94 | 46.55 | 505,038 | +0.22(+0.46%) |
Jun 27, 2023 | 46.36 | 46.94 | 46.19 | 46.33 | 668,972 | +0.01(+0.02%) |
Jun 26, 2023 | 47.20 | 47.70 | 46.30 | 46.32 | 1,074,983 | -0.77(-1.64%) |
Jun 23, 2023 | 47.77 | 48.31 | 46.97 | 47.09 | 7,366,210 | -1.10(-2.28%) |
Jun 22, 2023 | 48.10 | 48.39 | 47.57 | 48.19 | 715,995 | +0.22(+0.45%) |
Jun 21, 2023 | 48.31 | 48.48 | 47.88 | 47.98 | 527,438 | -0.33(-0.69%) |
Jun 20, 2023 | 47.81 | 48.82 | 47.67 | 48.31 | 596,591 | +0.46(+0.96%) |
Jun 16, 2023 | 48.47 | 48.47 | 47.54 | 47.85 | 985,633 | -0.10(-0.20%) |
Jun 15, 2023 | 47.46 | 48.10 | 46.72 | 47.95 | 504,517 | -1.41(-2.86%) |
May 08, 2023 | 49.89 | 50.09 | 49.20 | 49.36 | 272,286 | -0.47(-0.94%) |
May 05, 2023 | 49.62 | 50.14 | 49.35 | 49.83 | 143,402 | +0.76(+1.56%) |
May 04, 2023 | 49.71 | 50.19 | 48.86 | 49.06 | 229,733 | -1.06(-2.11%) |
May 03, 2023 | 50.54 | 50.86 | 49.96 | 50.12 | 253,653 | -0.40(-0.79%) |
May 02, 2023 | 50.85 | 50.85 | 49.49 | 50.52 | 168,735 | -0.62(-1.21%) |
May 01, 2023 | 50.00 | 51.39 | 50.00 | 51.14 | 151,485 | +1.17(+2.35%) |
Apr 28, 2023 | 49.43 | 50.07 | 49.43 | 49.96 | 769,841 | +0.33(+0.67%) |
Apr 27, 2023 | 48.86 | 49.90 | 48.86 | 49.63 | 215,424 | +0.94(+1.93%) |
Apr 26, 2023 | 49.69 | 49.79 | 48.55 | 48.69 | 235,931 | -1.44(-2.87%) |
Apr 25, 2023 | 50.67 | 51.42 | 50.03 | 50.13 | 167,544 | -0.94(-1.84%) |
Apr 24, 2023 | 51.43 | 51.71 | 50.94 | 51.07 | 113,375 | -0.28(-0.55%) |
Apr 21, 2023 | 51.36 | 51.61 | 50.94 | 51.35 | 165,804 | +0.29(+0.58%) |
Apr 20, 2023 | 51.17 | 51.27 | 50.69 | 51.06 | 207,044 | -0.22(-0.42%) |
Apr 19, 2023 | 51.44 | 51.48 | 50.94 | 51.28 | 160,146 | -0.09(-0.17%) |
Apr 18, 2023 | 50.95 | 51.37 | 50.51 | 51.36 | 268,658 | +0.54(+1.06%) |
Apr 17, 2023 | 51.34 | 51.39 | 50.38 | 50.83 | 159,592 | -0.36(-0.71%) |
Apr 14, 2023 | 50.62 | 51.93 | 50.62 | 51.19 | 332,697 | -0.28(-0.55%) |
Apr 13, 2023 | 51.43 | 51.51 | 50.92 | 51.47 | 177,926 | +0.28(+0.55%) |
Apr 12, 2023 | 51.29 | 51.76 | 51.01 | 51.19 | 162,683 | +0.26(+0.52%) |
Apr 11, 2023 | 50.80 | 51.37 | 50.77 | 50.92 | 138,639 | +0.29(+0.58%) |
Apr 10, 2023 | 50.29 | 50.80 | 50.27 | 50.63 | 305,355 | +0.15(+0.29%) |
Apr 06, 2023 | 50.52 | 50.63 | 50.09 | 50.48 | 184,348 | +0.14(+0.27%) |
Apr 05, 2023 | 50.73 | 51.05 | 49.98 | 50.35 | 192,507 | -0.69(-1.36%) |
Apr 04, 2023 | 52.15 | 52.15 | 50.83 | 51.04 | 199,444 | -1.13(-2.17%) |