Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 48.41 | 48.95 | 48.20 | 48.77 | 1,158,052 | +0.74(+1.54%) |
Jun 29, 2023 | 47.58 | 48.15 | 47.34 | 48.03 | 1,249,687 | +0.32(+0.67%) |
Jun 28, 2023 | 48.00 | 48.60 | 47.63 | 47.71 | 1,509,958 | +0.02(+0.04%) |
Jun 27, 2023 | 46.77 | 48.17 | 46.60 | 47.69 | 1,171,089 | +1.06(+2.27%) |
Jun 26, 2023 | 47.25 | 47.90 | 46.60 | 46.63 | 785,529 | -0.50(-1.06%) |
Jun 23, 2023 | 46.95 | 47.51 | 46.75 | 47.13 | 1,263,195 | -0.13(-0.28%) |
Jun 22, 2023 | 47.20 | 47.47 | 46.89 | 47.26 | 778,523 | -0.17(-0.36%) |
Jun 21, 2023 | 46.49 | 47.78 | 46.34 | 47.43 | 960,911 | +0.59(+1.26%) |
Jun 20, 2023 | 46.89 | 47.62 | 46.72 | 46.84 | 1,055,278 | +0.04(+0.09%) |
Jun 16, 2023 | 47.99 | 48.04 | 46.71 | 46.80 | 2,098,816 | -0.55(-1.16%) |
Jun 15, 2023 | 46.79 | 47.36 | 46.53 | 47.35 | 1,083,342 | +4.06(+9.38%) |
May 08, 2023 | 42.16 | 43.31 | 42.08 | 43.29 | 1,131,854 | +0.87(+2.05%) |
May 05, 2023 | 42.02 | 42.53 | 41.55 | 42.42 | 838,097 | +0.83(+2.00%) |
May 04, 2023 | 42.28 | 42.60 | 41.40 | 41.59 | 972,182 | -0.78(-1.84%) |
May 03, 2023 | 41.91 | 43.11 | 41.91 | 42.37 | 1,546,709 | +0.47(+1.12%) |
May 02, 2023 | 42.48 | 42.48 | 41.18 | 41.90 | 1,202,386 | -0.46(-1.09%) |
May 01, 2023 | 43.00 | 43.20 | 41.98 | 42.36 | 1,096,628 | -0.73(-1.69%) |
Apr 28, 2023 | 42.09 | 43.13 | 41.97 | 43.09 | 1,551,467 | +1.01(+2.40%) |
Apr 27, 2023 | 40.12 | 42.10 | 39.88 | 42.08 | 2,272,711 | +3.02(+7.73%) |
Apr 26, 2023 | 38.77 | 40.16 | 38.77 | 39.06 | 1,624,937 | -1.07(-2.67%) |
Apr 25, 2023 | 39.79 | 40.53 | 39.56 | 40.13 | 1,383,720 | +0.22(+0.55%) |
Apr 24, 2023 | 39.39 | 39.95 | 39.13 | 39.91 | 715,187 | +0.50(+1.27%) |
Apr 21, 2023 | 39.34 | 39.57 | 39.04 | 39.41 | 999,939 | +0.05(+0.13%) |
Apr 20, 2023 | 39.72 | 40.34 | 39.13 | 39.36 | 1,038,062 | -0.14(-0.35%) |
Apr 19, 2023 | 39.10 | 39.58 | 38.67 | 39.50 | 754,215 | +0.26(+0.66%) |
Apr 18, 2023 | 38.72 | 39.26 | 38.64 | 39.24 | 830,732 | +0.73(+1.90%) |
Apr 17, 2023 | 37.98 | 38.54 | 37.84 | 38.51 | 507,896 | +0.50(+1.32%) |
Apr 14, 2023 | 37.86 | 38.15 | 37.47 | 38.01 | 1,025,875 | +0.10(+0.26%) |
Apr 13, 2023 | 37.85 | 38.20 | 37.41 | 37.91 | 666,179 | +0.13(+0.34%) |
Apr 12, 2023 | 37.75 | 38.18 | 37.59 | 37.78 | 587,030 | +0.10(+0.27%) |
Apr 11, 2023 | 36.80 | 37.93 | 36.80 | 37.68 | 712,927 | +1.14(+3.12%) |
Apr 10, 2023 | 36.31 | 36.85 | 36.17 | 36.54 | 983,929 | +0.23(+0.63%) |
Apr 06, 2023 | 37.13 | 37.13 | 36.15 | 36.31 | 680,131 | -0.84(-2.26%) |
Apr 05, 2023 | 37.50 | 37.76 | 36.89 | 37.15 | 1,031,785 | -0.67(-1.77%) |
Apr 04, 2023 | 38.24 | 38.36 | 37.49 | 37.82 | 1,461,728 | -0.52(-1.36%) |