Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 56.04 | 56.14 | 55.51 | 55.62 | 757,543 | +0.07(+0.12%) |
Jun 29, 2023 | 54.81 | 55.73 | 54.81 | 55.55 | 531,858 | +0.80(+1.46%) |
Jun 28, 2023 | 54.79 | 55.35 | 54.42 | 54.75 | 683,102 | -0.06(-0.11%) |
Jun 27, 2023 | 53.56 | 54.94 | 53.43 | 54.81 | 659,075 | +1.24(+2.32%) |
Jun 26, 2023 | 53.34 | 54.01 | 53.31 | 53.57 | 651,232 | +0.43(+0.82%) |
Jun 23, 2023 | 52.84 | 53.21 | 52.31 | 53.14 | 2,625,235 | -0.15(-0.28%) |
Jun 22, 2023 | 52.74 | 53.35 | 52.62 | 53.29 | 635,703 | +0.54(+1.03%) |
Jun 21, 2023 | 52.16 | 52.89 | 51.87 | 52.74 | 746,214 | +0.29(+0.54%) |
Jun 20, 2023 | 52.88 | 52.94 | 52.16 | 52.46 | 777,103 | -0.85(-1.59%) |
Jun 16, 2023 | 53.57 | 53.72 | 52.84 | 53.30 | 899,770 | -0.01(-0.02%) |
Jun 15, 2023 | 52.52 | 53.37 | 52.52 | 53.31 | 570,320 | +6.16(+13.06%) |
May 08, 2023 | 46.61 | 47.32 | 46.27 | 47.16 | 714,669 | +0.84(+1.82%) |
May 05, 2023 | 45.62 | 46.36 | 45.56 | 46.31 | 589,885 | +1.14(+2.52%) |
May 04, 2023 | 46.54 | 46.65 | 44.47 | 45.18 | 990,488 | -1.36(-2.93%) |
May 03, 2023 | 47.18 | 47.84 | 46.54 | 46.54 | 1,021,196 | -0.59(-1.25%) |
May 02, 2023 | 47.59 | 47.61 | 46.36 | 47.13 | 945,001 | -0.34(-0.72%) |
May 01, 2023 | 47.62 | 48.56 | 47.37 | 47.47 | 1,327,859 | -0.36(-0.76%) |
Apr 28, 2023 | 46.92 | 48.97 | 46.31 | 47.83 | 2,240,187 | +3.14(+7.02%) |
Apr 27, 2023 | 44.09 | 44.75 | 43.80 | 44.70 | 1,062,202 | +0.17(+0.37%) |
Apr 26, 2023 | 45.25 | 45.77 | 44.47 | 44.53 | 624,989 | -1.03(-2.26%) |
Apr 25, 2023 | 45.85 | 46.09 | 45.27 | 45.56 | 868,445 | -0.40(-0.87%) |
Apr 24, 2023 | 45.35 | 46.10 | 45.19 | 45.96 | 857,431 | +0.52(+1.14%) |
Apr 21, 2023 | 45.63 | 45.93 | 44.91 | 45.44 | 647,513 | -0.24(-0.52%) |
Apr 20, 2023 | 45.55 | 45.88 | 45.38 | 45.68 | 478,053 | +0.11(+0.24%) |
Apr 19, 2023 | 46.03 | 46.05 | 45.32 | 45.57 | 438,816 | -0.51(-1.11%) |
Apr 18, 2023 | 45.56 | 46.14 | 45.39 | 46.08 | 694,730 | +0.81(+1.80%) |
Apr 17, 2023 | 45.39 | 45.91 | 45.11 | 45.27 | 662,691 | -0.08(-0.17%) |
Apr 14, 2023 | 45.15 | 45.48 | 44.84 | 45.34 | 1,072,565 | +0.33(+0.74%) |
Apr 13, 2023 | 44.59 | 45.01 | 43.89 | 45.01 | 856,030 | +0.35(+0.79%) |
Apr 12, 2023 | 43.99 | 44.77 | 43.96 | 44.66 | 525,582 | +0.87(+1.99%) |
Apr 11, 2023 | 43.28 | 44.08 | 43.21 | 43.78 | 601,622 | +0.56(+1.29%) |
Apr 10, 2023 | 42.18 | 43.41 | 42.18 | 43.23 | 886,815 | +0.96(+2.27%) |
Apr 06, 2023 | 43.19 | 43.36 | 42.21 | 42.27 | 825,197 | -0.83(-1.93%) |
Apr 05, 2023 | 43.40 | 43.76 | 42.41 | 43.10 | 1,062,005 | -0.63(-1.44%) |
Apr 04, 2023 | 44.36 | 44.40 | 43.03 | 43.73 | 1,282,176 | -0.67(-1.50%) |