Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 44.66 | 46.74 | 44.30 | 46.42 | 1,331,304 | +3.09(+7.12%) |
Jun 29, 2023 | 42.65 | 44.02 | 42.38 | 43.34 | 871,311 | +0.88(+2.08%) |
Jun 28, 2023 | 42.34 | 42.68 | 41.64 | 42.45 | 933,659 | +0.11(+0.26%) |
Jun 27, 2023 | 42.07 | 42.49 | 41.55 | 42.34 | 1,063,181 | +0.35(+0.84%) |
Jun 26, 2023 | 43.00 | 43.22 | 41.99 | 41.99 | 786,508 | -1.32(-3.04%) |
Jun 23, 2023 | 43.55 | 44.04 | 43.16 | 43.31 | 1,435,213 | -1.07(-2.41%) |
Jun 22, 2023 | 43.56 | 44.51 | 43.27 | 44.38 | 606,365 | +0.36(+0.83%) |
Jun 21, 2023 | 43.89 | 44.75 | 43.78 | 44.01 | 945,280 | +0.17(+0.38%) |
Jun 20, 2023 | 44.75 | 44.92 | 43.16 | 43.85 | 914,029 | -1.46(-3.23%) |
Jun 16, 2023 | 45.15 | 45.45 | 44.32 | 45.31 | 1,288,585 | +0.60(+1.34%) |
Jun 15, 2023 | 43.94 | 44.87 | 43.44 | 44.71 | 812,827 | -0.54(-1.19%) |
May 08, 2023 | 45.93 | 46.23 | 44.51 | 45.25 | 1,699,184 | -0.68(-1.49%) |
May 05, 2023 | 46.80 | 47.15 | 45.47 | 45.94 | 1,736,584 | +0.37(+0.82%) |
May 04, 2023 | 46.46 | 46.61 | 44.72 | 45.57 | 2,556,539 | -0.96(-2.06%) |
May 03, 2023 | 47.72 | 48.14 | 46.11 | 46.52 | 1,839,384 | -0.93(-1.96%) |
May 02, 2023 | 50.33 | 50.76 | 45.45 | 47.45 | 3,182,882 | -2.79(-5.55%) |
May 01, 2023 | 50.49 | 50.66 | 49.03 | 50.24 | 1,560,725 | -0.84(-1.65%) |
Apr 28, 2023 | 50.67 | 51.53 | 50.42 | 51.08 | 782,321 | -0.08(-0.15%) |
Apr 27, 2023 | 50.96 | 51.64 | 50.16 | 51.16 | 961,765 | +0.04(+0.08%) |
Apr 26, 2023 | 54.58 | 54.58 | 50.97 | 51.12 | 1,532,089 | -3.46(-6.34%) |
Apr 25, 2023 | 56.80 | 56.82 | 54.04 | 54.58 | 888,700 | -1.83(-3.24%) |
Apr 24, 2023 | 54.84 | 56.94 | 54.57 | 56.41 | 1,230,174 | +1.59(+2.91%) |
Apr 21, 2023 | 56.97 | 56.97 | 54.77 | 54.81 | 1,120,342 | -2.25(-3.94%) |
Apr 20, 2023 | 58.49 | 58.75 | 56.76 | 57.06 | 950,480 | -1.58(-2.70%) |
Apr 19, 2023 | 59.27 | 59.63 | 57.82 | 58.65 | 895,157 | -1.51(-2.50%) |
Apr 18, 2023 | 58.46 | 60.51 | 58.17 | 60.15 | 1,142,441 | +1.89(+3.24%) |
Apr 17, 2023 | 55.53 | 58.27 | 55.53 | 58.27 | 1,165,759 | +2.77(+4.98%) |
Apr 14, 2023 | 54.80 | 55.54 | 54.32 | 55.50 | 709,927 | +0.60(+1.09%) |
Apr 13, 2023 | 54.85 | 56.08 | 54.30 | 54.90 | 615,333 | +0.58(+1.06%) |
Apr 12, 2023 | 54.82 | 55.12 | 54.02 | 54.33 | 1,064,166 | -0.40(-0.73%) |
Apr 11, 2023 | 54.20 | 55.32 | 53.94 | 54.73 | 1,091,743 | +0.66(+1.23%) |
Apr 10, 2023 | 53.85 | 54.65 | 53.49 | 54.06 | 1,253,795 | +0.30(+0.56%) |
Apr 06, 2023 | 54.16 | 54.48 | 53.05 | 53.76 | 748,480 | -0.50(-0.92%) |
Apr 05, 2023 | 52.75 | 54.27 | 52.27 | 54.26 | 763,874 | +1.19(+2.25%) |
Apr 04, 2023 | 53.28 | 53.93 | 52.55 | 53.06 | 1,370,496 | +0.48(+0.91%) |