Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 57.72 | 58.00 | 55.83 | 56.14 | 1,099,296 | -0.88(-1.54%) |
Jun 29, 2023 | 57.10 | 57.13 | 56.04 | 57.02 | 830,480 | -0.14(-0.24%) |
Jun 28, 2023 | 55.83 | 57.78 | 55.29 | 57.16 | 853,794 | +1.34(+2.40%) |
Jun 27, 2023 | 56.71 | 56.71 | 55.23 | 55.82 | 1,011,780 | -0.41(-0.73%) |
Jun 26, 2023 | 56.01 | 56.94 | 55.31 | 56.23 | 949,150 | +0.20(+0.36%) |
Jun 23, 2023 | 56.00 | 56.69 | 55.24 | 56.03 | 1,153,651 | -0.91(-1.60%) |
Jun 22, 2023 | 56.88 | 57.32 | 56.01 | 56.94 | 724,639 | -0.03(-0.05%) |
Jun 21, 2023 | 56.41 | 57.47 | 55.01 | 56.97 | 1,159,477 | +0.08(+0.14%) |
Jun 20, 2023 | 57.61 | 57.80 | 56.07 | 56.89 | 1,093,906 | -0.86(-1.49%) |
Jun 16, 2023 | 59.40 | 59.81 | 57.61 | 57.75 | 2,055,437 | -1.19(-2.02%) |
Jun 15, 2023 | 58.60 | 58.94 | 962,915 | +2.98(+5.33%) | ||
May 08, 2023 | 55.94 | 56.20 | 54.03 | 55.96 | 997,915 | +0.17(+0.30%) |
May 05, 2023 | 54.12 | 57.89 | 53.88 | 55.79 | 1,872,675 | +2.67(+5.03%) |
May 04, 2023 | 48.69 | 53.85 | 48.64 | 53.12 | 1,664,282 | +3.93(+7.99%) |
May 03, 2023 | 48.17 | 50.00 | 47.60 | 49.19 | 1,087,885 | +1.14(+2.37%) |
May 02, 2023 | 49.07 | 49.32 | 47.84 | 48.05 | 750,779 | -1.03(-2.10%) |
May 01, 2023 | 48.65 | 50.13 | 48.40 | 49.08 | 716,869 | +0.14(+0.29%) |
Apr 28, 2023 | 48.96 | 49.96 | 47.81 | 48.94 | 604,122 | -0.17(-0.35%) |
Apr 27, 2023 | 48.85 | 50.65 | 48.10 | 49.11 | 939,257 | +0.46(+0.95%) |
Apr 26, 2023 | 49.60 | 50.00 | 48.55 | 48.65 | 1,085,613 | -0.78(-1.58%) |
Apr 25, 2023 | 50.97 | 51.70 | 49.05 | 49.43 | 886,383 | -1.65(-3.23%) |
Apr 24, 2023 | 52.21 | 52.26 | 50.00 | 51.08 | 900,360 | -0.93(-1.79%) |
Apr 21, 2023 | 49.89 | 52.39 | 49.61 | 52.01 | 1,194,362 | +2.12(+4.25%) |
Apr 20, 2023 | 52.53 | 52.53 | 49.67 | 49.89 | 1,477,392 | -3.59(-6.71%) |
Apr 19, 2023 | 51.58 | 54.44 | 50.95 | 53.48 | 1,197,131 | +1.56(+3.00%) |
Apr 18, 2023 | 54.79 | 54.90 | 51.80 | 51.92 | 1,388,333 | -2.37(-4.37%) |
Apr 17, 2023 | 50.82 | 55.36 | 50.50 | 54.29 | 2,600,532 | +3.98(+7.91%) |
Apr 14, 2023 | 50.56 | 51.47 | 49.59 | 50.31 | 2,282,201 | -0.25(-0.49%) |
Apr 13, 2023 | 44.24 | 50.78 | 44.00 | 50.56 | 4,382,706 | +7.09(+16.31%) |
Apr 12, 2023 | 46.50 | 47.14 | 43.40 | 43.47 | 1,399,194 | -1.94(-4.27%) |
Apr 11, 2023 | 45.13 | 45.94 | 45.11 | 45.41 | 739,347 | +0.32(+0.71%) |
Apr 10, 2023 | 44.99 | 45.21 | 44.52 | 45.09 | 746,724 | -0.31(-0.68%) |
Apr 06, 2023 | 44.88 | 45.71 | 44.02 | 45.40 | 887,032 | +0.60(+1.34%) |
Apr 05, 2023 | 43.68 | 45.00 | 43.14 | 44.80 | 1,189,559 | +1.09(+2.49%) |
Apr 04, 2023 | 45.33 | 45.42 | 43.10 | 43.71 | 944,954 | -1.57(-3.47%) |