Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 52.54 | 53.40 | 52.23 | 53.18 | 1,555,282 | +0.91(+1.74%) |
Jun 29, 2023 | 52.57 | 53.09 | 52.13 | 52.27 | 1,291,715 | -0.17(-0.32%) |
Jun 28, 2023 | 52.13 | 52.51 | 51.83 | 52.44 | 1,223,889 | +0.51(+0.98%) |
Jun 27, 2023 | 50.35 | 52.28 | 50.14 | 51.93 | 1,560,368 | +1.97(+3.94%) |
Jun 26, 2023 | 49.72 | 50.30 | 49.05 | 49.96 | 961,293 | +0.71(+1.44%) |
Jun 23, 2023 | 48.75 | 49.89 | 48.63 | 49.25 | 2,434,231 | -0.42(-0.85%) |
Jun 22, 2023 | 49.21 | 49.79 | 48.78 | 49.67 | 1,611,155 | +0.09(+0.18%) |
Jun 21, 2023 | 49.34 | 49.84 | 49.02 | 49.58 | 1,288,012 | +0.07(+0.14%) |
Jun 20, 2023 | 49.96 | 50.16 | 49.33 | 49.51 | 1,366,574 | -0.91(-1.80%) |
Jun 16, 2023 | 50.64 | 50.98 | 50.06 | 50.42 | 1,688,629 | +0.08(+0.16%) |
Jun 15, 2023 | 50.06 | 50.38 | 49.76 | 50.34 | 1,466,073 | +6.88(+15.83%) |
May 08, 2023 | 43.33 | 43.66 | 42.93 | 43.46 | 1,394,257 | +0.30(+0.70%) |
May 05, 2023 | 42.58 | 43.39 | 42.40 | 43.16 | 1,366,231 | +1.07(+2.54%) |
May 04, 2023 | 43.16 | 43.30 | 41.69 | 42.09 | 1,824,113 | -1.38(-3.17%) |
May 03, 2023 | 43.45 | 44.40 | 43.11 | 43.47 | 1,574,052 | +0.10(+0.23%) |
May 02, 2023 | 43.06 | 43.42 | 42.13 | 43.37 | 1,724,060 | -0.12(-0.28%) |
May 01, 2023 | 43.33 | 44.22 | 43.14 | 43.49 | 1,197,466 | +0.03(+0.07%) |
Apr 28, 2023 | 43.09 | 44.07 | 43.02 | 43.46 | 1,894,071 | +0.49(+1.14%) |
Apr 27, 2023 | 42.46 | 43.23 | 42.03 | 42.97 | 1,550,824 | +0.73(+1.73%) |
Apr 26, 2023 | 42.41 | 42.83 | 42.11 | 42.24 | 1,417,884 | -0.26(-0.61%) |
Apr 25, 2023 | 43.65 | 43.84 | 42.46 | 42.50 | 1,789,093 | -1.55(-3.52%) |
Apr 24, 2023 | 44.74 | 44.87 | 43.38 | 44.05 | 2,006,987 | -0.36(-0.81%) |
Apr 21, 2023 | 44.09 | 44.64 | 43.69 | 44.41 | 2,053,069 | +0.85(+1.95%) |
Apr 20, 2023 | 43.63 | 44.39 | 42.98 | 43.56 | 3,307,449 | -0.09(-0.21%) |
Apr 19, 2023 | 42.06 | 43.81 | 42.04 | 43.65 | 3,271,694 | +1.10(+2.59%) |
Apr 18, 2023 | 42.85 | 42.85 | 42.18 | 42.55 | 2,112,462 | -0.09(-0.21%) |
Apr 17, 2023 | 42.00 | 42.68 | 41.92 | 42.64 | 1,267,936 | +0.73(+1.74%) |
Apr 14, 2023 | 42.43 | 42.60 | 41.45 | 41.91 | 1,403,288 | -0.47(-1.11%) |
Apr 13, 2023 | 42.62 | 42.63 | 41.28 | 42.38 | 2,404,182 | +0.40(+0.95%) |
Apr 12, 2023 | 42.91 | 43.14 | 41.53 | 41.98 | 3,016,043 | -1.20(-2.78%) |
Apr 11, 2023 | 42.48 | 43.51 | 42.47 | 43.18 | 1,575,634 | +0.75(+1.77%) |
Apr 10, 2023 | 41.88 | 42.64 | 41.75 | 42.43 | 1,279,322 | +0.39(+0.93%) |
Apr 06, 2023 | 42.17 | 42.74 | 41.85 | 42.04 | 1,692,167 | +0.09(+0.21%) |
Apr 05, 2023 | 41.50 | 41.97 | 41.24 | 41.95 | 1,838,586 | -0.02(-0.05%) |
Apr 04, 2023 | 42.35 | 42.50 | 41.48 | 41.97 | 2,071,318 | -0.12(-0.29%) |