Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 54.82 | 55.17 | 54.06 | 54.13 | 321,642 | -0.83(-1.51%) |
Jun 29, 2023 | 53.76 | 55.06 | 53.76 | 54.96 | 304,525 | +1.24(+2.30%) |
Jun 28, 2023 | 53.26 | 53.94 | 53.01 | 53.72 | 439,594 | +0.49(+0.91%) |
Jun 27, 2023 | 51.15 | 53.41 | 51.15 | 53.24 | 270,621 | +2.18(+4.27%) |
Jun 26, 2023 | 50.56 | 51.60 | 50.42 | 51.06 | 317,081 | +0.72(+1.44%) |
Jun 23, 2023 | 50.37 | 51.00 | 49.86 | 50.34 | 1,523,118 | -0.84(-1.64%) |
Jun 22, 2023 | 50.68 | 51.31 | 50.16 | 51.18 | 319,501 | +0.47(+0.92%) |
Jun 21, 2023 | 49.74 | 51.12 | 49.71 | 50.71 | 293,550 | +0.80(+1.61%) |
Jun 20, 2023 | 50.27 | 50.57 | 49.75 | 49.91 | 250,575 | -0.29(-0.57%) |
Jun 16, 2023 | 51.21 | 51.21 | 49.66 | 50.20 | 484,645 | -0.62(-1.23%) |
Jun 15, 2023 | 50.43 | 50.95 | 50.82 | 345,146 | -0.59(-1.15%) | |
May 08, 2023 | 52.68 | 52.75 | 51.31 | 51.41 | 318,206 | -1.10(-2.10%) |
May 05, 2023 | 53.00 | 53.00 | 50.65 | 52.52 | 403,517 | +0.09(+0.17%) |
May 04, 2023 | 49.50 | 52.65 | 49.08 | 52.43 | 471,747 | +2.46(+4.91%) |
May 03, 2023 | 49.66 | 50.31 | 49.35 | 49.97 | 510,590 | +0.17(+0.34%) |
May 02, 2023 | 48.82 | 49.86 | 48.56 | 49.80 | 228,946 | +0.77(+1.57%) |
May 01, 2023 | 49.48 | 49.95 | 48.74 | 49.04 | 227,852 | -0.40(-0.82%) |
Apr 28, 2023 | 49.40 | 50.26 | 49.13 | 49.44 | 339,530 | -0.08(-0.16%) |
Apr 27, 2023 | 49.21 | 49.84 | 48.39 | 49.52 | 203,414 | +0.37(+0.76%) |
Apr 26, 2023 | 48.57 | 49.26 | 48.19 | 49.14 | 237,302 | +0.44(+0.91%) |
Apr 25, 2023 | 49.86 | 50.18 | 48.68 | 48.70 | 212,564 | -1.57(-3.12%) |
Apr 24, 2023 | 50.64 | 50.88 | 49.88 | 50.27 | 213,003 | -0.30(-0.59%) |
Apr 21, 2023 | 50.15 | 50.72 | 49.79 | 50.56 | 220,916 | +0.55(+1.10%) |
Apr 20, 2023 | 49.36 | 50.43 | 49.36 | 50.01 | 211,114 | +0.47(+0.96%) |
Apr 19, 2023 | 49.75 | 49.96 | 49.35 | 49.54 | 190,047 | +0.24(+0.48%) |
Apr 18, 2023 | 48.99 | 49.52 | 48.44 | 49.30 | 184,293 | +0.52(+1.07%) |
Apr 17, 2023 | 48.72 | 48.97 | 48.43 | 48.78 | 235,649 | +0.26(+0.53%) |
Apr 14, 2023 | 49.09 | 49.85 | 48.32 | 48.52 | 282,030 | -0.47(-0.97%) |
Apr 13, 2023 | 49.95 | 49.95 | 48.92 | 49.00 | 303,186 | -1.02(-2.03%) |
Apr 12, 2023 | 50.39 | 50.39 | 49.72 | 50.01 | 227,587 | +0.05(+0.10%) |
Apr 11, 2023 | 49.59 | 50.40 | 49.14 | 49.96 | 254,144 | +0.67(+1.36%) |
Apr 10, 2023 | 48.25 | 49.37 | 48.25 | 49.29 | 373,147 | +0.86(+1.77%) |
Apr 06, 2023 | 48.13 | 48.82 | 47.85 | 48.43 | 369,061 | +0.54(+1.13%) |
Apr 05, 2023 | 49.15 | 49.20 | 47.83 | 47.89 | 201,174 | -1.53(-3.09%) |
Apr 04, 2023 | 50.51 | 50.57 | 49.12 | 49.42 | 314,326 | -0.85(-1.69%) |