Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 51.74 | 52.82 | 51.55 | 52.78 | 710,052 | +1.21(+2.34%) |
Jun 29, 2023 | 51.03 | 51.98 | 50.66 | 51.57 | 847,264 | +0.67(+1.31%) |
Jun 28, 2023 | 52.53 | 52.63 | 50.85 | 50.91 | 2,151,349 | -1.76(-3.35%) |
Jun 27, 2023 | 53.33 | 53.53 | 52.49 | 52.67 | 1,017,910 | -0.43(-0.81%) |
Jun 26, 2023 | 53.08 | 53.70 | 52.87 | 53.10 | 655,764 | +0.35(+0.67%) |
Jun 23, 2023 | 54.60 | 54.98 | 52.37 | 52.75 | 1,089,536 | -1.82(-3.33%) |
Jun 22, 2023 | 55.21 | 55.21 | 54.47 | 54.57 | 784,896 | -0.77(-1.40%) |
Jun 21, 2023 | 54.91 | 55.84 | 54.63 | 55.34 | 531,530 | -0.17(-0.31%) |
Jun 20, 2023 | 56.18 | 56.32 | 55.25 | 55.51 | 483,080 | -0.67(-1.19%) |
Jun 16, 2023 | 56.36 | 56.74 | 55.57 | 56.18 | 510,889 | -0.23(-0.40%) |
Jun 15, 2023 | 56.36 | 56.86 | 55.92 | 56.41 | 401,226 | +1.95(+3.59%) |
May 08, 2023 | 50.66 | 54.52 | 50.10 | 54.45 | 4,423,985 | +6.89(+14.48%) |
May 05, 2023 | 46.84 | 47.83 | 46.64 | 47.57 | 1,392,697 | +1.13(+2.44%) |
May 04, 2023 | 47.99 | 48.26 | 46.42 | 46.43 | 1,379,592 | -1.71(-3.55%) |
May 03, 2023 | 48.63 | 49.27 | 47.89 | 48.14 | 1,986,233 | -0.43(-0.88%) |
May 02, 2023 | 49.40 | 49.99 | 48.01 | 48.57 | 2,067,385 | -0.96(-1.93%) |
May 01, 2023 | 51.17 | 51.58 | 49.41 | 49.52 | 1,263,558 | -1.44(-2.82%) |
Apr 28, 2023 | 50.28 | 50.98 | 49.59 | 50.96 | 1,944,372 | +0.73(+1.45%) |
Apr 27, 2023 | 49.75 | 51.06 | 49.66 | 50.23 | 2,675,609 | +0.66(+1.34%) |
Apr 26, 2023 | 52.10 | 52.24 | 49.32 | 49.57 | 3,291,294 | -3.35(-6.33%) |
Apr 25, 2023 | 55.40 | 55.40 | 52.00 | 52.92 | 3,086,847 | -3.53(-6.25%) |
Apr 24, 2023 | 57.02 | 57.09 | 56.00 | 56.44 | 1,645,898 | -0.10(-0.17%) |
Apr 21, 2023 | 55.50 | 56.60 | 54.84 | 56.54 | 1,518,803 | +1.58(+2.87%) |
Apr 20, 2023 | 54.80 | 55.35 | 54.15 | 54.96 | 935,249 | -0.21(-0.39%) |
Apr 19, 2023 | 53.94 | 55.36 | 53.66 | 55.18 | 1,575,439 | +1.43(+2.65%) |
Apr 18, 2023 | 54.64 | 54.85 | 53.61 | 53.75 | 857,011 | -0.94(-1.72%) |
Apr 17, 2023 | 53.87 | 54.82 | 53.87 | 54.69 | 670,309 | +0.88(+1.63%) |
Apr 14, 2023 | 54.99 | 55.19 | 53.40 | 53.81 | 864,790 | -1.52(-2.74%) |
Apr 13, 2023 | 54.40 | 55.79 | 54.09 | 55.33 | 1,169,340 | +0.35(+0.64%) |
Apr 12, 2023 | 55.27 | 56.17 | 54.93 | 54.97 | 1,147,188 | +0.04(+0.06%) |
Apr 11, 2023 | 53.86 | 55.53 | 53.75 | 54.94 | 1,045,173 | +0.97(+1.81%) |
Apr 10, 2023 | 54.48 | 54.80 | 53.43 | 53.96 | 754,984 | -0.72(-1.31%) |
Apr 06, 2023 | 55.11 | 55.20 | 53.76 | 54.68 | 746,387 | -0.11(-0.19%) |
Apr 05, 2023 | 53.67 | 54.88 | 53.64 | 54.79 | 888,442 | +1.06(+1.98%) |
Apr 04, 2023 | 53.83 | 54.17 | 53.17 | 53.72 | 1,061,365 | +0.04(+0.07%) |