Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 59.64 | 59.64 | 57.83 | 59.00 | 2,034,850 | -0.25(-0.42%) |
Jun 29, 2023 | 58.78 | 59.85 | 58.41 | 59.25 | 2,434,690 | +0.62(+1.06%) |
Jun 28, 2023 | 56.68 | 59.04 | 56.41 | 58.63 | 3,065,425 | +2.14(+3.79%) |
Jun 27, 2023 | 53.03 | 56.63 | 53.03 | 56.49 | 3,430,148 | +3.58(+6.77%) |
Jun 26, 2023 | 51.64 | 53.30 | 51.64 | 52.91 | 1,070,457 | +1.47(+2.86%) |
Jun 23, 2023 | 52.44 | 52.94 | 51.36 | 51.44 | 2,279,953 | -1.98(-3.71%) |
Jun 22, 2023 | 52.01 | 54.12 | 51.72 | 53.42 | 2,192,819 | +1.34(+2.57%) |
Jun 21, 2023 | 50.93 | 52.48 | 50.66 | 52.08 | 1,075,647 | +0.69(+1.34%) |
Jun 20, 2023 | 51.36 | 51.90 | 51.00 | 51.39 | 1,592,708 | -0.21(-0.41%) |
Jun 16, 2023 | 52.67 | 53.61 | 51.41 | 51.60 | 2,490,682 | -0.58(-1.11%) |
Jun 15, 2023 | 50.80 | 52.51 | 50.73 | 52.18 | 2,397,052 | +3.74(+7.72%) |
May 08, 2023 | 48.45 | 49.20 | 48.17 | 48.44 | 3,443,847 | +0.54(+1.13%) |
May 05, 2023 | 46.19 | 49.00 | 45.27 | 47.90 | 4,101,080 | +1.97(+4.29%) |
May 04, 2023 | 46.61 | 48.85 | 45.74 | 45.93 | 4,764,737 | +1.53(+3.45%) |
May 03, 2023 | 43.82 | 45.49 | 43.61 | 44.40 | 2,588,185 | +0.34(+0.77%) |
May 02, 2023 | 43.88 | 44.12 | 42.86 | 44.06 | 1,845,966 | -0.09(-0.20%) |
May 01, 2023 | 44.00 | 44.19 | 43.49 | 44.15 | 1,518,145 | -0.03(-0.07%) |
Apr 28, 2023 | 42.56 | 44.86 | 42.25 | 44.18 | 2,388,797 | +2.36(+5.64%) |
Apr 27, 2023 | 41.71 | 42.23 | 40.69 | 41.82 | 3,052,226 | +0.11(+0.26%) |
Apr 26, 2023 | 42.50 | 43.39 | 41.39 | 41.71 | 3,866,120 | -1.36(-3.16%) |
Apr 25, 2023 | 43.11 | 43.54 | 42.59 | 43.07 | 2,308,603 | -0.66(-1.51%) |
Apr 24, 2023 | 43.84 | 44.45 | 43.36 | 43.73 | 3,193,156 | -0.29(-0.66%) |
Apr 21, 2023 | 42.80 | 44.79 | 42.61 | 44.02 | 9,362,163 | +3.23(+7.92%) |
Apr 20, 2023 | 39.35 | 40.86 | 38.59 | 40.79 | 8,250,409 | +6.21(+17.96%) |
Apr 19, 2023 | 33.73 | 34.77 | 33.73 | 34.58 | 1,925,260 | +0.29(+0.85%) |
Apr 18, 2023 | 34.00 | 34.59 | 34.00 | 34.29 | 2,781,342 | +0.22(+0.65%) |
Apr 17, 2023 | 33.20 | 34.17 | 33.12 | 34.07 | 1,862,159 | +0.77(+2.31%) |
Apr 14, 2023 | 32.53 | 33.40 | 32.41 | 33.30 | 2,208,388 | +0.79(+2.43%) |
Apr 13, 2023 | 32.76 | 33.11 | 31.73 | 32.51 | 1,547,520 | -0.05(-0.15%) |
Apr 12, 2023 | 33.26 | 33.50 | 32.35 | 32.56 | 1,527,394 | -0.32(-0.97%) |
Apr 11, 2023 | 31.50 | 33.18 | 31.46 | 32.88 | 1,629,760 | +1.49(+4.75%) |
Apr 10, 2023 | 29.99 | 31.60 | 29.98 | 31.39 | 1,745,006 | +1.26(+4.18%) |
Apr 06, 2023 | 30.44 | 30.70 | 29.95 | 30.13 | 1,477,099 | +0.30(+1.01%) |
Apr 05, 2023 | 29.86 | 30.04 | 29.02 | 29.83 | 2,680,289 | -0.26(-0.86%) |
Apr 04, 2023 | 31.50 | 31.50 | 29.88 | 30.09 | 1,507,303 | -1.18(-3.77%) |