Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 43.47 | 43.55 | 42.71 | 43.41 | 764,703 | +0.15(+0.36%) |
Jun 29, 2023 | 43.22 | 43.99 | 43.00 | 43.26 | 734,831 | +0.18(+0.43%) |
Jun 28, 2023 | 42.75 | 43.09 | 42.20 | 43.07 | 703,531 | +0.22(+0.52%) |
Jun 27, 2023 | 43.54 | 43.65 | 42.53 | 42.85 | 748,984 | -0.86(-1.96%) |
Jun 26, 2023 | 42.96 | 43.89 | 42.86 | 43.71 | 691,705 | +0.86(+2.00%) |
Jun 23, 2023 | 43.41 | 43.78 | 42.78 | 42.85 | 795,946 | -0.59(-1.35%) |
Jun 22, 2023 | 43.67 | 43.79 | 43.06 | 43.44 | 805,062 | -0.01(-0.02%) |
Jun 21, 2023 | 44.04 | 44.13 | 42.45 | 43.45 | 1,149,797 | -1.00(-2.26%) |
Jun 20, 2023 | 45.74 | 45.85 | 44.16 | 44.45 | 973,040 | -1.58(-3.44%) |
Jun 16, 2023 | 48.19 | 48.41 | 45.92 | 46.03 | 1,587,408 | -1.88(-3.93%) |
Jun 15, 2023 | 47.89 | 48.13 | 47.55 | 47.91 | 612,954 | +1.03(+2.20%) |
May 08, 2023 | 48.70 | 48.70 | 46.87 | 46.88 | 723,850 | -1.76(-3.61%) |
May 05, 2023 | 47.35 | 49.19 | 47.33 | 48.64 | 1,173,921 | +1.68(+3.57%) |
May 04, 2023 | 45.68 | 47.05 | 45.52 | 46.96 | 850,416 | +1.12(+2.44%) |
May 03, 2023 | 44.84 | 46.14 | 44.78 | 45.84 | 1,423,013 | +1.08(+2.41%) |
May 02, 2023 | 45.14 | 45.14 | 43.97 | 44.76 | 1,479,495 | -0.37(-0.81%) |
May 01, 2023 | 45.82 | 46.00 | 44.81 | 45.13 | 1,143,630 | -0.69(-1.52%) |
Apr 28, 2023 | 46.53 | 46.61 | 45.64 | 45.82 | 1,301,851 | -0.60(-1.29%) |
Apr 27, 2023 | 47.76 | 47.76 | 46.02 | 46.42 | 1,404,383 | -1.44(-3.00%) |
Apr 26, 2023 | 47.99 | 48.16 | 47.17 | 47.86 | 3,163,967 | -0.14(-0.28%) |
Apr 25, 2023 | 49.01 | 49.36 | 46.74 | 47.99 | 2,930,115 | -2.31(-4.59%) |
Apr 24, 2023 | 50.68 | 50.91 | 49.70 | 50.30 | 1,766,448 | -0.19(-0.37%) |
Apr 21, 2023 | 51.64 | 51.81 | 50.13 | 50.48 | 1,176,195 | -1.21(-2.35%) |
Apr 20, 2023 | 52.30 | 52.78 | 51.61 | 51.70 | 894,652 | -0.65(-1.24%) |
Apr 19, 2023 | 53.20 | 53.29 | 52.20 | 52.34 | 1,189,658 | -0.56(-1.05%) |
Apr 18, 2023 | 52.11 | 53.11 | 51.68 | 52.90 | 941,484 | +1.03(+1.98%) |
Apr 17, 2023 | 51.55 | 52.08 | 51.43 | 51.87 | 821,761 | +0.62(+1.21%) |
Apr 14, 2023 | 51.95 | 52.43 | 51.16 | 51.25 | 896,273 | -0.65(-1.26%) |
Apr 13, 2023 | 52.84 | 52.90 | 51.01 | 51.90 | 1,318,567 | -0.94(-1.78%) |
Apr 12, 2023 | 53.22 | 53.52 | 52.49 | 52.84 | 1,157,374 | -0.44(-0.82%) |
Apr 11, 2023 | 52.64 | 53.86 | 52.53 | 53.28 | 1,283,322 | +0.96(+1.84%) |
Apr 10, 2023 | 51.79 | 52.85 | 51.60 | 52.32 | 942,957 | +0.75(+1.46%) |
Apr 06, 2023 | 51.46 | 52.43 | 51.28 | 51.56 | 890,627 | +0.29(+0.57%) |
Apr 05, 2023 | 52.76 | 52.94 | 51.00 | 51.27 | 1,332,781 | -1.36(-2.59%) |
Apr 04, 2023 | 56.48 | 56.48 | 51.77 | 52.63 | 1,582,940 | -3.84(-6.80%) |