Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 47.31 | 47.93 | 46.86 | 47.39 | 1,270,738 | +0.24(+0.52%) |
Jun 29, 2023 | 46.16 | 47.96 | 46.15 | 47.14 | 693,237 | +0.79(+1.70%) |
Jun 28, 2023 | 46.25 | 46.77 | 46.01 | 46.35 | 591,141 | +0.16(+0.34%) |
Jun 27, 2023 | 45.92 | 46.61 | 45.52 | 46.20 | 689,813 | +0.63(+1.39%) |
Jun 26, 2023 | 45.72 | 46.73 | 45.42 | 45.57 | 735,840 | -0.28(-0.62%) |
Jun 23, 2023 | 46.99 | 47.41 | 45.84 | 45.85 | 1,276,694 | -1.50(-3.17%) |
Jun 22, 2023 | 46.71 | 47.35 | 46.48 | 47.35 | 436,297 | +0.29(+0.62%) |
Jun 21, 2023 | 46.69 | 47.66 | 46.38 | 47.06 | 599,500 | +0.13(+0.27%) |
Jun 20, 2023 | 47.25 | 47.81 | 46.56 | 46.93 | 670,056 | -0.91(-1.89%) |
Jun 16, 2023 | 48.62 | 48.62 | 47.44 | 47.83 | 1,072,484 | -0.38(-0.79%) |
Jun 15, 2023 | 46.96 | 48.68 | 46.83 | 48.21 | 562,872 | -3.38(-6.55%) |
May 08, 2023 | 50.41 | 52.16 | 50.18 | 51.59 | 904,687 | +1.58(+3.16%) |
May 05, 2023 | 50.03 | 51.26 | 48.60 | 50.01 | 1,258,465 | -0.20(-0.41%) |
May 04, 2023 | 52.94 | 53.96 | 49.50 | 50.22 | 1,807,893 | -2.97(-5.59%) |
May 03, 2023 | 59.49 | 59.59 | 52.63 | 53.19 | 1,975,340 | -6.56(-10.98%) |
May 02, 2023 | 65.13 | 65.13 | 59.45 | 59.75 | 1,120,047 | -5.37(-8.24%) |
May 01, 2023 | 64.56 | 65.37 | 64.26 | 65.11 | 296,778 | +0.21(+0.33%) |
Apr 28, 2023 | 64.48 | 65.52 | 63.65 | 64.90 | 315,330 | -0.12(-0.18%) |
Apr 27, 2023 | 64.90 | 65.64 | 64.13 | 65.02 | 616,744 | +1.19(+1.87%) |
Apr 26, 2023 | 68.13 | 68.30 | 62.97 | 63.83 | 854,517 | -3.44(-5.11%) |
Apr 25, 2023 | 68.27 | 71.88 | 64.32 | 67.27 | 1,084,616 | +1.99(+3.04%) |
Apr 24, 2023 | 65.28 | 66.31 | 64.19 | 65.28 | 968,515 | +0.55(+0.85%) |
Apr 21, 2023 | 66.04 | 66.04 | 64.28 | 64.73 | 809,045 | -1.25(-1.89%) |
Apr 20, 2023 | 67.32 | 67.83 | 65.76 | 65.98 | 440,903 | -2.07(-3.05%) |
Apr 19, 2023 | 70.82 | 71.15 | 67.71 | 68.05 | 364,829 | -3.36(-4.71%) |
Apr 18, 2023 | 71.32 | 71.89 | 70.74 | 71.41 | 205,146 | +0.53(+0.75%) |
Apr 17, 2023 | 71.11 | 71.32 | 70.23 | 70.88 | 207,056 | -0.27(-0.38%) |
Apr 14, 2023 | 71.86 | 73.58 | 70.76 | 71.15 | 295,395 | -0.74(-1.02%) |
Apr 13, 2023 | 69.80 | 72.27 | 69.54 | 71.89 | 471,200 | +2.46(+3.54%) |
Apr 12, 2023 | 69.95 | 71.02 | 69.12 | 69.43 | 216,222 | +0.36(+0.52%) |
Apr 11, 2023 | 69.52 | 69.96 | 68.21 | 69.07 | 299,603 | -0.39(-0.56%) |
Apr 10, 2023 | 68.37 | 69.74 | 67.82 | 69.45 | 291,665 | +0.28(+0.41%) |
Apr 06, 2023 | 69.29 | 70.00 | 68.12 | 69.17 | 260,866 | -0.46(-0.67%) |
Apr 05, 2023 | 70.93 | 70.93 | 68.30 | 69.64 | 303,116 | -1.91(-2.67%) |
Apr 04, 2023 | 70.92 | 71.75 | 69.99 | 71.55 | 386,569 | +1.11(+1.58%) |