Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 43.30 | 44.00 | 42.50 | 44.00 | 1,735,524 | -0.20(-0.45%) |
Jun 29, 2023 | 43.60 | 44.30 | 41.80 | 44.20 | 2,819,760 | +0.10(+0.23%) |
Jun 28, 2023 | 40.90 | 45.50 | 40.80 | 44.10 | 2,595,594 | +3.10(+7.56%) |
Jun 27, 2023 | 40.80 | 41.50 | 40.10 | 41.00 | 1,590,697 | +0.70(+1.74%) |
Jun 26, 2023 | 40.80 | 41.30 | 40.10 | 40.30 | 1,407,099 | +0.20(+0.50%) |
Jun 23, 2023 | 41.20 | 41.50 | 40.10 | 40.10 | 1,457,576 | -1.60(-3.84%) |
Jun 22, 2023 | 42.50 | 42.80 | 40.70 | 41.70 | 3,830,336 | -3.60(-7.95%) |
Jun 21, 2023 | 46.00 | 46.40 | 45.00 | 45.30 | 1,196,279 | -0.60(-1.31%) |
Jun 20, 2023 | 46.90 | 47.30 | 44.90 | 45.90 | 1,665,640 | -1.10(-2.34%) |
Jun 16, 2023 | 48.20 | 48.20 | 46.70 | 47.00 | 1,876,435 | -0.60(-1.26%) |
Jun 15, 2023 | 48.50 | 47.60 | 1,605,020 | -11.40(-19.32%) | ||
May 08, 2023 | 58.30 | 60.30 | 57.60 | 59.00 | 1,702,275 | +0.10(+0.17%) |
May 05, 2023 | 61.00 | 61.10 | 56.60 | 58.90 | 2,847,948 | -0.30(-0.51%) |
May 04, 2023 | 58.40 | 60.50 | 57.20 | 59.20 | 2,494,633 | +1.80(+3.14%) |
May 03, 2023 | 54.10 | 58.20 | 54.10 | 57.40 | 2,501,229 | +2.40(+4.36%) |
May 02, 2023 | 56.70 | 57.40 | 53.20 | 55.00 | 1,621,995 | -1.50(-2.65%) |
May 01, 2023 | 55.30 | 56.90 | 53.75 | 56.50 | 2,029,393 | +1.50(+2.73%) |
Apr 28, 2023 | 54.60 | 55.40 | 53.40 | 55.00 | 1,898,088 | +1.30(+2.42%) |
Apr 27, 2023 | 52.20 | 55.60 | 51.62 | 53.70 | 2,104,418 | +1.80(+3.47%) |
Apr 26, 2023 | 51.80 | 53.20 | 50.50 | 51.90 | 1,425,379 | +0.40(+0.78%) |
Apr 25, 2023 | 49.40 | 53.40 | 49.20 | 51.50 | 3,317,304 | +1.90(+3.83%) |
Apr 24, 2023 | 49.00 | 50.30 | 46.40 | 49.60 | 2,233,128 | -0.30(-0.60%) |
Apr 21, 2023 | 49.40 | 50.70 | 49.10 | 49.90 | 1,397,337 | +0.20(+0.40%) |
Apr 20, 2023 | 50.00 | 50.20 | 48.85 | 49.70 | 1,026,142 | -1.30(-2.55%) |
Apr 19, 2023 | 49.50 | 51.70 | 49.20 | 51.00 | 1,270,663 | +0.50(+0.99%) |
Apr 18, 2023 | 52.30 | 52.30 | 49.80 | 50.50 | 1,369,600 | -1.50(-2.88%) |
Apr 17, 2023 | 52.40 | 53.00 | 51.30 | 52.00 | 1,617,516 | +0.80(+1.56%) |
Apr 14, 2023 | 57.40 | 57.60 | 49.00 | 51.20 | 3,600,171 | -3.40(-6.23%) |
Apr 13, 2023 | 54.80 | 56.60 | 53.90 | 54.60 | 2,041,751 | +1.20(+2.25%) |
Apr 12, 2023 | 56.20 | 57.40 | 53.40 | 53.40 | 3,356,444 | -0.90(-1.66%) |
Apr 11, 2023 | 54.50 | 56.30 | 52.50 | 54.30 | 3,655,774 | +1.90(+3.63%) |
Apr 10, 2023 | 47.70 | 53.70 | 47.40 | 52.40 | 5,052,474 | +3.40(+6.94%) |
Apr 06, 2023 | 44.50 | 51.56 | 43.10 | 49.00 | 10,182,504 | +8.50(+20.99%) |
Apr 05, 2023 | 40.70 | 40.90 | 39.40 | 40.50 | 2,920,805 | +1.40(+3.58%) |
Apr 04, 2023 | 40.80 | 44.50 | 38.80 | 39.10 | 9,095,523 | -12.00(-23.48%) |