Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 45.98 | 45.98 | 45.25 | 45.27 | 592,207 | -0.21(-0.47%) |
Jun 29, 2023 | 44.95 | 45.55 | 44.60 | 45.49 | 521,245 | +0.45(+0.99%) |
Jun 28, 2023 | 45.00 | 45.55 | 44.90 | 45.04 | 657,989 | +0.04(+0.09%) |
Jun 27, 2023 | 43.19 | 45.21 | 43.19 | 45.00 | 1,096,406 | +1.84(+4.26%) |
Jun 26, 2023 | 43.47 | 43.94 | 42.71 | 43.16 | 605,887 | -0.04(-0.09%) |
Jun 23, 2023 | 42.98 | 43.42 | 42.84 | 43.20 | 999,354 | +0.12(+0.27%) |
Jun 22, 2023 | 43.17 | 43.29 | 42.78 | 43.09 | 510,780 | -0.31(-0.71%) |
Jun 21, 2023 | 42.07 | 43.53 | 41.89 | 43.40 | 720,156 | +0.96(+2.26%) |
Jun 20, 2023 | 43.56 | 44.31 | 42.28 | 42.44 | 2,544,463 | -1.08(-2.49%) |
Jun 16, 2023 | 43.51 | 43.89 | 43.32 | 43.52 | 1,516,896 | +0.02(+0.04%) |
Jun 15, 2023 | 43.40 | 43.60 | 43.01 | 43.50 | 539,842 | +4.12(+10.47%) |
May 08, 2023 | 39.39 | 39.52 | 38.44 | 39.38 | 1,084,815 | -0.23(-0.58%) |
May 05, 2023 | 39.69 | 40.07 | 39.33 | 39.61 | 1,440,022 | +0.18(+0.46%) |
May 04, 2023 | 40.04 | 40.04 | 39.28 | 39.43 | 1,061,616 | -0.55(-1.39%) |
May 03, 2023 | 39.40 | 40.80 | 39.40 | 39.98 | 995,326 | +1.20(+3.08%) |
May 02, 2023 | 39.19 | 39.48 | 37.74 | 38.79 | 1,181,694 | -0.55(-1.41%) |
May 01, 2023 | 38.97 | 39.49 | 38.76 | 39.34 | 990,852 | +0.16(+0.42%) |
Apr 28, 2023 | 38.14 | 39.28 | 38.14 | 39.18 | 605,469 | +1.08(+2.84%) |
Apr 27, 2023 | 37.41 | 38.18 | 37.07 | 38.10 | 507,923 | +1.08(+2.92%) |
Apr 26, 2023 | 37.59 | 37.92 | 36.93 | 37.02 | 629,790 | -0.80(-2.12%) |
Apr 25, 2023 | 37.85 | 38.21 | 37.71 | 37.82 | 632,816 | -0.01(-0.03%) |
Apr 24, 2023 | 37.77 | 37.96 | 37.45 | 37.83 | 379,096 | +0.05(+0.13%) |
Apr 21, 2023 | 37.90 | 37.93 | 37.46 | 37.78 | 586,966 | -0.06(-0.15%) |
Apr 20, 2023 | 38.19 | 38.79 | 37.58 | 37.84 | 980,392 | +0.16(+0.43%) |
Apr 19, 2023 | 37.85 | 37.96 | 37.51 | 37.68 | 791,188 | -0.39(-1.03%) |
Apr 18, 2023 | 36.89 | 38.14 | 36.81 | 38.07 | 738,997 | +1.43(+3.92%) |
Apr 17, 2023 | 36.18 | 36.66 | 36.08 | 36.63 | 434,287 | +0.41(+1.13%) |
Apr 14, 2023 | 35.84 | 36.43 | 35.84 | 36.22 | 469,191 | +0.14(+0.40%) |
Apr 13, 2023 | 36.44 | 36.44 | 35.86 | 36.08 | 404,104 | -0.26(-0.71%) |
Apr 12, 2023 | 37.15 | 37.15 | 36.18 | 36.34 | 430,028 | -0.32(-0.86%) |
Apr 11, 2023 | 36.00 | 37.03 | 35.85 | 36.65 | 491,948 | +0.95(+2.65%) |
Apr 10, 2023 | 35.51 | 36.13 | 35.08 | 35.71 | 688,229 | +0.29(+0.81%) |
Apr 06, 2023 | 36.64 | 36.64 | 35.32 | 35.42 | 697,381 | -1.20(-3.29%) |
Apr 05, 2023 | 36.57 | 36.70 | 36.37 | 36.62 | 313,660 | -0.07(-0.18%) |
Apr 04, 2023 | 37.34 | 37.40 | 36.49 | 36.69 | 328,694 | -0.72(-1.92%) |