Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 38.82 | 39.63 | 38.59 | 39.31 | 1,129,043 | +0.64(+1.65%) |
Jun 29, 2023 | 37.71 | 38.74 | 37.57 | 38.67 | 1,415,897 | +0.69(+1.81%) |
Jun 28, 2023 | 38.69 | 38.82 | 37.73 | 37.99 | 1,472,751 | -0.65(-1.68%) |
Jun 27, 2023 | 38.24 | 38.94 | 37.90 | 38.63 | 2,144,096 | +0.46(+1.21%) |
Jun 26, 2023 | 37.53 | 38.57 | 37.50 | 38.17 | 1,431,280 | +0.77(+2.05%) |
Jun 23, 2023 | 37.77 | 37.87 | 37.27 | 37.41 | 2,348,539 | -0.86(-2.26%) |
Jun 22, 2023 | 38.21 | 38.33 | 37.34 | 38.27 | 1,342,934 | +0.01(+0.03%) |
Jun 21, 2023 | 38.77 | 38.95 | 38.25 | 38.26 | 1,245,928 | -0.82(-2.09%) |
Jun 20, 2023 | 39.33 | 39.40 | 38.83 | 39.08 | 1,645,127 | -0.66(-1.66%) |
Jun 16, 2023 | 39.00 | 39.87 | 38.64 | 39.73 | 3,282,202 | +1.04(+2.69%) |
Jun 15, 2023 | 38.49 | 38.74 | 38.15 | 38.69 | 1,206,562 | -3.87(-9.10%) |
May 08, 2023 | 41.81 | 42.85 | 41.70 | 42.57 | 2,095,025 | +0.95(+2.28%) |
May 05, 2023 | 41.54 | 41.83 | 41.07 | 41.62 | 1,161,723 | +0.71(+1.75%) |
May 04, 2023 | 40.97 | 41.46 | 40.26 | 40.90 | 1,880,374 | -0.24(-0.59%) |
May 03, 2023 | 41.75 | 42.41 | 41.00 | 41.15 | 2,266,153 | -0.61(-1.45%) |
May 02, 2023 | 45.61 | 46.23 | 40.91 | 41.75 | 4,477,539 | -5.08(-10.84%) |
May 01, 2023 | 46.75 | 47.38 | 46.75 | 46.83 | 895,000 | -0.12(-0.25%) |
Apr 28, 2023 | 46.14 | 47.11 | 46.14 | 46.95 | 946,484 | +0.89(+1.93%) |
Apr 27, 2023 | 45.27 | 46.08 | 44.72 | 46.06 | 901,897 | +1.17(+2.62%) |
Apr 26, 2023 | 44.99 | 45.43 | 44.70 | 44.88 | 1,039,997 | -0.45(-0.99%) |
Apr 25, 2023 | 45.51 | 45.68 | 44.95 | 45.33 | 1,033,031 | -0.43(-0.94%) |
Apr 24, 2023 | 45.78 | 45.95 | 45.45 | 45.76 | 620,609 | -0.30(-0.66%) |
Apr 21, 2023 | 46.40 | 46.54 | 45.87 | 46.07 | 1,136,439 | -0.10(-0.21%) |
Apr 20, 2023 | 46.37 | 46.76 | 45.85 | 46.17 | 906,087 | -0.07(-0.15%) |
Apr 19, 2023 | 45.77 | 46.28 | 45.67 | 46.23 | 980,807 | +0.40(+0.88%) |
Apr 18, 2023 | 46.36 | 46.40 | 45.65 | 45.83 | 1,524,700 | -0.40(-0.87%) |
Apr 17, 2023 | 45.66 | 46.24 | 45.58 | 46.23 | 1,047,337 | +0.64(+1.39%) |
Apr 14, 2023 | 45.63 | 45.96 | 45.39 | 45.60 | 1,318,756 | -0.42(-0.91%) |
Apr 13, 2023 | 45.32 | 46.10 | 45.22 | 46.02 | 681,272 | +0.81(+1.80%) |
Apr 12, 2023 | 46.23 | 46.37 | 45.12 | 45.21 | 638,070 | -0.67(-1.45%) |
Apr 11, 2023 | 45.98 | 46.29 | 45.72 | 45.87 | 661,840 | +0.26(+0.58%) |
Apr 10, 2023 | 45.53 | 45.78 | 44.99 | 45.61 | 966,694 | -0.24(-0.53%) |
Apr 06, 2023 | 45.96 | 46.16 | 45.39 | 45.85 | 1,159,678 | -0.12(-0.26%) |
Apr 05, 2023 | 45.71 | 46.14 | 45.16 | 45.97 | 1,547,397 | +1.18(+2.64%) |
Apr 04, 2023 | 44.91 | 44.91 | 44.32 | 44.79 | 1,404,049 | -0.09(-0.20%) |