Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 45.99 | 46.31 | 44.91 | 45.28 | 1,160,876 | -0.03(-0.07%) |
Jun 29, 2023 | 44.43 | 45.36 | 44.20 | 45.31 | 656,551 | +0.90(+2.03%) |
Jun 28, 2023 | 44.72 | 45.90 | 44.16 | 44.41 | 577,787 | -0.46(-1.03%) |
Jun 27, 2023 | 42.99 | 45.11 | 42.25 | 44.87 | 1,089,206 | +2.37(+5.58%) |
Jun 26, 2023 | 42.25 | 43.12 | 41.81 | 42.50 | 1,059,258 | -0.08(-0.19%) |
Jun 23, 2023 | 41.52 | 42.83 | 41.29 | 42.58 | 1,301,669 | +0.16(+0.38%) |
Jun 22, 2023 | 42.13 | 42.56 | 41.40 | 42.42 | 1,109,656 | +0.01(+0.02%) |
Jun 21, 2023 | 44.24 | 44.24 | 42.40 | 42.41 | 800,065 | -1.91(-4.31%) |
Jun 20, 2023 | 45.20 | 45.40 | 43.47 | 44.32 | 933,757 | -1.67(-3.63%) |
Jun 16, 2023 | 46.20 | 46.23 | 44.63 | 45.99 | 1,567,820 | +0.45(+0.99%) |
Jun 15, 2023 | 44.10 | 45.59 | 43.25 | 45.54 | 996,093 | -2.07(-4.35%) |
May 08, 2023 | 47.50 | 47.85 | 45.92 | 47.61 | 1,656,258 | +0.71(+1.51%) |
May 05, 2023 | 46.38 | 48.10 | 44.75 | 46.90 | 2,213,927 | +1.30(+2.85%) |
May 04, 2023 | 46.53 | 47.75 | 45.45 | 45.60 | 1,058,829 | -0.51(-1.11%) |
May 03, 2023 | 46.64 | 47.60 | 46.53 | 46.11 | 792,195 | -0.31(-0.67%) |
May 02, 2023 | 48.64 | 48.78 | 45.94 | 46.42 | 1,084,895 | -2.31(-4.74%) |
May 01, 2023 | 48.35 | 49.66 | 47.75 | 48.73 | 485,100 | +0.12(+0.25%) |
Apr 28, 2023 | 48.22 | 48.83 | 47.54 | 48.61 | 792,319 | -0.63(-1.28%) |
Apr 27, 2023 | 50.29 | 50.29 | 48.92 | 49.24 | 757,429 | -0.38(-0.77%) |
Apr 26, 2023 | 48.03 | 50.07 | 47.74 | 49.62 | 986,831 | +2.06(+4.33%) |
Apr 25, 2023 | 48.54 | 49.55 | 47.23 | 47.56 | 1,623,732 | -2.74(-5.45%) |
Apr 24, 2023 | 51.40 | 51.42 | 49.13 | 50.30 | 1,075,898 | -1.33(-2.58%) |
Apr 21, 2023 | 50.32 | 52.48 | 49.80 | 51.63 | 2,061,717 | +1.42(+2.83%) |
Apr 20, 2023 | 47.19 | 50.45 | 47.13 | 50.21 | 2,068,763 | +2.23(+4.65%) |
Apr 19, 2023 | 46.84 | 48.50 | 46.64 | 47.98 | 1,028,285 | +0.41(+0.86%) |
Apr 18, 2023 | 48.99 | 50.30 | 47.33 | 47.57 | 1,280,491 | -0.44(-0.92%) |
Apr 17, 2023 | 47.51 | 48.10 | 46.65 | 48.01 | 948,962 | +1.05(+2.24%) |
Apr 14, 2023 | 46.04 | 47.19 | 45.05 | 46.96 | 787,893 | +0.56(+1.21%) |
Apr 13, 2023 | 47.07 | 47.46 | 45.88 | 46.40 | 946,027 | -0.26(-0.56%) |
Apr 12, 2023 | 46.98 | 47.75 | 46.22 | 46.66 | 667,764 | +0.45(+0.97%) |
Apr 11, 2023 | 46.02 | 47.16 | 45.55 | 46.21 | 592,443 | -0.14(-0.30%) |
Apr 10, 2023 | 47.10 | 47.10 | 45.33 | 46.35 | 526,948 | -1.61(-3.36%) |
Apr 06, 2023 | 46.79 | 48.11 | 45.97 | 47.96 | 866,810 | +1.16(+2.48%) |
Apr 05, 2023 | 46.41 | 47.06 | 44.91 | 46.80 | 1,290,636 | -0.27(-0.57%) |
Apr 04, 2023 | 45.09 | 48.20 | 44.55 | 47.07 | 2,745,731 | +2.30(+5.14%) |