Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 44.63 | 44.69 | 43.56 | 44.20 | 824,571 | -0.16(-0.36%) |
Jun 29, 2023 | 43.15 | 44.40 | 43.15 | 44.36 | 1,084,204 | +1.21(+2.81%) |
Jun 28, 2023 | 42.65 | 43.26 | 42.18 | 43.14 | 889,375 | +0.44(+1.03%) |
Jun 27, 2023 | 41.86 | 42.89 | 41.77 | 42.70 | 335,691 | +0.81(+1.93%) |
Jun 26, 2023 | 41.06 | 42.14 | 40.93 | 41.89 | 294,203 | +0.88(+2.15%) |
Jun 23, 2023 | 41.08 | 41.49 | 40.88 | 41.01 | 484,923 | -0.38(-0.91%) |
Jun 22, 2023 | 41.74 | 41.76 | 40.87 | 41.39 | 737,018 | -0.27(-0.65%) |
Jun 21, 2023 | 42.32 | 42.32 | 41.57 | 41.66 | 478,044 | -0.70(-1.66%) |
Jun 20, 2023 | 43.50 | 43.51 | 42.33 | 42.36 | 617,242 | -0.63(-1.46%) |
Jun 16, 2023 | 43.11 | 43.37 | 42.79 | 42.99 | 837,877 | +0.04(+0.09%) |
Jun 15, 2023 | 42.75 | 42.99 | 42.34 | 42.96 | 329,784 | +3.46(+8.76%) |
May 08, 2023 | 39.55 | 39.57 | 39.03 | 39.50 | 278,793 | +0.05(+0.12%) |
May 05, 2023 | 39.72 | 39.99 | 39.17 | 39.45 | 319,229 | +0.11(+0.28%) |
May 04, 2023 | 38.83 | 39.73 | 38.61 | 39.34 | 363,993 | +0.37(+0.96%) |
May 03, 2023 | 38.69 | 39.77 | 38.51 | 38.96 | 1,024,471 | +0.53(+1.38%) |
May 02, 2023 | 38.70 | 38.91 | 37.98 | 38.43 | 386,788 | -0.48(-1.22%) |
May 01, 2023 | 39.00 | 39.23 | 38.67 | 38.91 | 443,544 | -0.22(-0.57%) |
Apr 28, 2023 | 38.91 | 39.26 | 38.63 | 39.13 | 1,007,769 | +0.23(+0.60%) |
Apr 27, 2023 | 36.92 | 39.24 | 36.39 | 38.90 | 1,274,077 | +1.64(+4.39%) |
Apr 26, 2023 | 37.63 | 37.86 | 37.26 | 37.26 | 572,671 | -0.47(-1.25%) |
Apr 25, 2023 | 37.17 | 37.82 | 37.17 | 37.73 | 652,001 | +0.31(+0.82%) |
Apr 24, 2023 | 37.23 | 37.44 | 36.74 | 37.43 | 478,767 | +0.23(+0.62%) |
Apr 21, 2023 | 37.45 | 37.70 | 36.78 | 37.20 | 769,238 | -0.14(-0.37%) |
Apr 20, 2023 | 37.05 | 37.48 | 37.05 | 37.34 | 311,803 | -0.13(-0.35%) |
Apr 19, 2023 | 36.39 | 37.48 | 36.32 | 37.47 | 497,247 | +0.87(+2.38%) |
Apr 18, 2023 | 36.82 | 36.91 | 36.49 | 36.60 | 292,429 | -0.23(-0.63%) |
Apr 17, 2023 | 36.77 | 36.85 | 36.24 | 36.83 | 779,124 | +0.11(+0.30%) |
Apr 14, 2023 | 36.80 | 37.13 | 36.12 | 36.72 | 595,563 | +0.06(+0.15%) |
Apr 13, 2023 | 36.13 | 36.73 | 35.86 | 36.66 | 627,139 | +0.52(+1.44%) |
Apr 12, 2023 | 37.17 | 37.18 | 36.06 | 36.14 | 748,614 | -0.63(-1.71%) |
Apr 11, 2023 | 36.09 | 37.08 | 35.98 | 36.77 | 755,272 | +0.87(+2.43%) |
Apr 10, 2023 | 35.34 | 35.93 | 35.21 | 35.90 | 585,724 | +0.47(+1.33%) |
Apr 06, 2023 | 35.19 | 35.44 | 34.83 | 35.43 | 381,237 | +0.44(+1.27%) |
Apr 05, 2023 | 35.53 | 35.76 | 34.81 | 34.98 | 627,926 | -0.69(-1.92%) |
Apr 04, 2023 | 35.78 | 35.85 | 35.05 | 35.67 | 517,601 | +0.07(+0.21%) |