Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 33.42 | 34.23 | 32.87 | 34.18 | 1,956,212 | +1.09(+3.29%) |
Jun 29, 2023 | 31.58 | 33.14 | 31.36 | 33.09 | 2,392,824 | +0.82(+2.55%) |
Jun 28, 2023 | 32.77 | 33.09 | 32.17 | 32.27 | 1,812,048 | -0.94(-2.84%) |
Jun 27, 2023 | 34.39 | 34.46 | 32.60 | 33.21 | 1,701,175 | -1.01(-2.95%) |
Jun 26, 2023 | 34.03 | 34.71 | 33.25 | 34.22 | 1,559,515 | +0.60(+1.78%) |
Jun 23, 2023 | 34.30 | 34.82 | 33.40 | 33.62 | 1,607,206 | -0.24(-0.70%) |
Jun 22, 2023 | 33.20 | 33.88 | 33.02 | 33.86 | 1,770,283 | -0.32(-0.95%) |
Jun 21, 2023 | 34.02 | 34.70 | 33.22 | 34.18 | 2,354,480 | -0.49(-1.42%) |
Jun 20, 2023 | 36.05 | 36.16 | 34.41 | 34.68 | 2,752,722 | -2.61(-7.01%) |
Jun 16, 2023 | 36.93 | 38.21 | 36.28 | 37.29 | 2,182,278 | +0.78(+2.14%) |
Jun 15, 2023 | 35.74 | 36.59 | 35.42 | 36.51 | 1,860,250 | -11.66(-24.21%) |
May 08, 2023 | 48.70 | 49.50 | 47.75 | 48.17 | 1,481,291 | -0.10(-0.20%) |
May 05, 2023 | 46.39 | 48.92 | 45.99 | 48.27 | 2,103,807 | -0.93(-1.89%) |
May 04, 2023 | 47.73 | 50.77 | 47.64 | 49.20 | 3,030,449 | +2.17(+4.62%) |
May 03, 2023 | 46.48 | 47.82 | 46.09 | 47.02 | 2,236,063 | +0.35(+0.75%) |
May 02, 2023 | 43.32 | 46.80 | 43.06 | 46.67 | 2,937,308 | +3.51(+8.14%) |
May 01, 2023 | 45.20 | 45.57 | 43.16 | 43.16 | 1,466,254 | -0.60(-1.36%) |
Apr 28, 2023 | 44.23 | 44.56 | 43.01 | 43.76 | 1,447,676 | -0.61(-1.37%) |
Apr 27, 2023 | 42.72 | 44.51 | 42.39 | 44.36 | 1,926,953 | +1.21(+2.81%) |
Apr 26, 2023 | 45.24 | 45.43 | 42.90 | 43.15 | 1,735,746 | -1.05(-2.37%) |
Apr 25, 2023 | 43.85 | 44.67 | 42.87 | 44.20 | 1,851,831 | +0.06(+0.13%) |
Apr 24, 2023 | 43.55 | 44.57 | 43.17 | 44.14 | 1,230,522 | +0.21(+0.47%) |
Apr 21, 2023 | 44.14 | 45.08 | 43.01 | 43.93 | 2,247,455 | -1.18(-2.62%) |
Apr 20, 2023 | 45.75 | 46.59 | 44.82 | 45.12 | 1,652,489 | +0.09(+0.20%) |
Apr 19, 2023 | 44.67 | 45.95 | 44.47 | 45.03 | 2,113,633 | -1.34(-2.89%) |
Apr 18, 2023 | 46.09 | 48.11 | 45.99 | 46.37 | 1,918,105 | +0.51(+1.11%) |
Apr 17, 2023 | 46.86 | 47.15 | 45.11 | 45.86 | 2,302,379 | -2.06(-4.31%) |
Apr 14, 2023 | 48.86 | 49.28 | 45.94 | 47.92 | 3,215,406 | -2.20(-4.39%) |
Apr 13, 2023 | 49.05 | 50.73 | 48.99 | 50.13 | 3,241,749 | +2.57(+5.41%) |
Apr 12, 2023 | 47.97 | 48.40 | 46.29 | 47.55 | 2,337,220 | +0.90(+1.93%) |
Apr 11, 2023 | 45.96 | 47.84 | 45.87 | 46.65 | 3,021,230 | +1.50(+3.32%) |
Apr 10, 2023 | 44.97 | 45.21 | 44.23 | 45.15 | 1,969,100 | -1.14(-2.47%) |
Apr 06, 2023 | 45.55 | 46.47 | 44.49 | 46.30 | 1,962,200 | +0.27(+0.60%) |
Apr 05, 2023 | 46.57 | 47.01 | 44.70 | 46.03 | 3,077,175 | +0.57(+1.25%) |
Apr 04, 2023 | 42.91 | 45.88 | 42.36 | 45.46 | 3,814,781 | +2.79(+6.54%) |