Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 51.88 | 52.44 | 51.59 | 51.92 | 654,749 | +0.52(+1.02%) |
Jun 29, 2023 | 51.10 | 51.46 | 50.87 | 51.39 | 708,314 | +0.50(+0.98%) |
Jun 28, 2023 | 50.22 | 51.03 | 49.86 | 50.90 | 722,643 | +0.70(+1.39%) |
Jun 27, 2023 | 49.27 | 50.26 | 48.92 | 50.20 | 763,405 | +1.24(+2.54%) |
Jun 26, 2023 | 48.06 | 49.18 | 47.83 | 48.96 | 721,469 | +1.09(+2.29%) |
Jun 23, 2023 | 48.38 | 48.50 | 47.71 | 47.86 | 898,241 | -1.32(-2.69%) |
Jun 22, 2023 | 50.43 | 50.43 | 48.96 | 49.19 | 935,995 | -1.66(-3.27%) |
Jun 21, 2023 | 51.15 | 51.23 | 50.44 | 50.85 | 499,448 | -0.30(-0.59%) |
Jun 20, 2023 | 51.46 | 51.60 | 50.41 | 51.15 | 1,069,085 | -1.27(-2.42%) |
Jun 16, 2023 | 52.17 | 52.67 | 51.96 | 52.42 | 994,959 | +0.21(+0.41%) |
Jun 15, 2023 | 51.45 | 52.44 | 51.22 | 52.21 | 932,096 | +2.97(+6.04%) |
May 08, 2023 | 49.37 | 49.67 | 48.60 | 49.24 | 1,247,748 | +0.57(+1.17%) |
May 05, 2023 | 48.76 | 49.05 | 47.14 | 48.67 | 2,860,848 | +3.39(+7.49%) |
May 04, 2023 | 46.44 | 46.53 | 45.16 | 45.28 | 3,492,044 | -1.33(-2.84%) |
May 03, 2023 | 46.87 | 47.65 | 46.59 | 46.61 | 1,326,265 | -0.23(-0.50%) |
May 02, 2023 | 46.53 | 46.96 | 45.81 | 46.84 | 1,001,678 | -0.10(-0.21%) |
May 01, 2023 | 47.16 | 47.83 | 46.80 | 46.94 | 718,247 | -0.09(-0.19%) |
Apr 28, 2023 | 46.74 | 47.35 | 46.42 | 47.03 | 876,233 | +0.29(+0.62%) |
Apr 27, 2023 | 46.92 | 47.27 | 46.03 | 46.74 | 891,341 | -0.07(-0.15%) |
Apr 26, 2023 | 46.91 | 47.95 | 46.68 | 46.81 | 872,081 | -0.08(-0.17%) |
Apr 25, 2023 | 47.69 | 47.76 | 46.87 | 46.90 | 1,052,575 | -1.05(-2.18%) |
Apr 24, 2023 | 47.49 | 48.00 | 47.25 | 47.94 | 567,570 | +0.55(+1.16%) |
Apr 21, 2023 | 47.46 | 47.60 | 46.87 | 47.39 | 732,996 | -0.42(-0.89%) |
Apr 20, 2023 | 47.21 | 48.07 | 46.97 | 47.81 | 1,372,406 | -0.60(-1.25%) |
Apr 19, 2023 | 48.28 | 48.77 | 47.84 | 48.42 | 1,684,430 | -0.96(-1.95%) |
Apr 18, 2023 | 49.44 | 50.33 | 48.84 | 49.38 | 1,173,351 | +0.32(+0.66%) |
Apr 17, 2023 | 48.86 | 49.11 | 48.31 | 49.06 | 924,098 | +0.05(+0.11%) |
Apr 14, 2023 | 48.75 | 49.55 | 48.55 | 49.01 | 906,326 | +0.16(+0.33%) |
Apr 13, 2023 | 48.74 | 49.05 | 48.26 | 48.84 | 1,033,667 | +0.44(+0.91%) |
Apr 12, 2023 | 49.05 | 49.13 | 48.12 | 48.40 | 857,977 | +0.13(+0.26%) |
Apr 11, 2023 | 47.94 | 48.68 | 47.91 | 48.27 | 1,247,661 | +0.73(+1.54%) |
Apr 10, 2023 | 45.97 | 47.57 | 45.94 | 47.54 | 1,152,950 | +1.42(+3.09%) |
Apr 06, 2023 | 46.20 | 46.77 | 45.42 | 46.12 | 1,935,211 | -0.08(-0.18%) |
Apr 05, 2023 | 46.87 | 46.87 | 45.80 | 46.20 | 1,010,374 | -0.95(-2.01%) |
Apr 04, 2023 | 48.28 | 48.36 | 47.00 | 47.15 | 689,497 | -1.10(-2.28%) |