Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 56.63 | 56.90 | 56.30 | 56.36 | 137,200 | +0.39(+0.71%) |
Jun 29, 2023 | 56.03 | 56.38 | 55.68 | 55.97 | 90,899 | +0.52(+0.93%) |
Jun 28, 2023 | 54.26 | 55.62 | 54.26 | 55.45 | 115,585 | +1.09(+2.01%) |
Jun 27, 2023 | 53.28 | 54.46 | 53.22 | 54.36 | 88,485 | +1.43(+2.70%) |
Jun 26, 2023 | 53.19 | 53.94 | 52.92 | 52.93 | 115,509 | -0.42(-0.79%) |
Jun 23, 2023 | 53.76 | 53.88 | 53.26 | 53.35 | 233,404 | -1.14(-2.09%) |
Jun 22, 2023 | 54.51 | 54.64 | 54.17 | 54.49 | 69,751 | -0.57(-1.04%) |
Jun 21, 2023 | 55.53 | 55.69 | 54.95 | 55.06 | 100,504 | -0.68(-1.22%) |
Jun 20, 2023 | 55.64 | 55.82 | 54.76 | 55.74 | 136,361 | +0.13(+0.23%) |
Jun 16, 2023 | 56.50 | 56.50 | 55.41 | 55.61 | 138,114 | -0.44(-0.79%) |
Jun 15, 2023 | 55.22 | 56.25 | 55.09 | 56.05 | 229,941 | +9.73(+21.02%) |
May 08, 2023 | 46.45 | 46.49 | 46.01 | 46.31 | 82,270 | +0.06(+0.14%) |
May 05, 2023 | 45.78 | 46.32 | 45.78 | 46.25 | 56,413 | +0.96(+2.12%) |
May 04, 2023 | 45.41 | 45.41 | 44.85 | 45.29 | 58,617 | +0.01(+0.02%) |
May 03, 2023 | 45.59 | 46.19 | 45.26 | 45.28 | 63,868 | -0.25(-0.55%) |
May 02, 2023 | 45.98 | 45.98 | 45.08 | 45.53 | 80,579 | -0.67(-1.46%) |
May 01, 2023 | 45.99 | 46.45 | 45.92 | 46.20 | 276,980 | +0.14(+0.31%) |
Apr 28, 2023 | 45.43 | 46.10 | 45.29 | 46.06 | 51,007 | +0.57(+1.25%) |
Apr 27, 2023 | 44.86 | 45.53 | 44.84 | 45.49 | 86,368 | +0.71(+1.59%) |
Apr 26, 2023 | 45.50 | 45.73 | 44.67 | 44.78 | 77,545 | -0.55(-1.21%) |
Apr 25, 2023 | 46.10 | 46.10 | 45.33 | 45.33 | 62,389 | -1.22(-2.62%) |
Apr 24, 2023 | 46.71 | 46.85 | 46.20 | 46.55 | 59,453 | -0.21(-0.45%) |
Apr 21, 2023 | 46.55 | 46.79 | 46.20 | 46.76 | 51,341 | +0.30(+0.65%) |
Apr 20, 2023 | 46.32 | 46.86 | 46.27 | 46.46 | 64,952 | -0.80(-1.69%) |
Apr 19, 2023 | 46.92 | 47.41 | 46.78 | 47.26 | 57,680 | -0.09(-0.19%) |
Apr 18, 2023 | 48.05 | 48.07 | 47.11 | 47.35 | 138,170 | -0.35(-0.73%) |
Apr 17, 2023 | 47.49 | 47.73 | 47.22 | 47.70 | 79,977 | +0.14(+0.29%) |
Apr 14, 2023 | 47.84 | 48.17 | 47.18 | 47.56 | 86,827 | -0.42(-0.88%) |
Apr 13, 2023 | 47.79 | 48.19 | 47.73 | 47.98 | 62,818 | +0.59(+1.24%) |
Apr 12, 2023 | 48.84 | 48.94 | 47.38 | 47.39 | 87,755 | -0.81(-1.68%) |
Apr 11, 2023 | 48.28 | 48.48 | 48.16 | 48.20 | 54,043 | +0.14(+0.29%) |
Apr 10, 2023 | 47.09 | 48.06 | 46.96 | 48.06 | 67,536 | +0.48(+1.01%) |
Apr 06, 2023 | 47.37 | 47.76 | 47.01 | 47.58 | 46,504 | -0.12(-0.25%) |
Apr 05, 2023 | 48.75 | 48.75 | 47.50 | 47.70 | 63,865 | -1.41(-2.87%) |
Apr 04, 2023 | 49.87 | 49.88 | 48.91 | 49.11 | 49,264 | -0.47(-0.95%) |