Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 41.53 | 41.53 | 40.62 | 40.91 | 408,729 | -0.41(-0.99%) |
Jun 29, 2023 | 40.71 | 41.38 | 40.48 | 41.32 | 244,976 | +0.63(+1.55%) |
Jun 28, 2023 | 40.48 | 40.87 | 40.15 | 40.69 | 318,771 | -0.03(-0.07%) |
Jun 27, 2023 | 40.22 | 40.96 | 40.07 | 40.72 | 226,629 | +0.72(+1.80%) |
Jun 26, 2023 | 39.54 | 40.44 | 39.40 | 40.00 | 459,222 | +0.74(+1.88%) |
Jun 23, 2023 | 39.70 | 40.20 | 39.05 | 39.26 | 836,414 | -0.99(-2.46%) |
Jun 22, 2023 | 40.71 | 40.75 | 40.05 | 40.25 | 283,451 | -0.51(-1.24%) |
Jun 21, 2023 | 40.51 | 41.27 | 40.37 | 40.76 | 292,737 | +0.14(+0.33%) |
Jun 20, 2023 | 40.81 | 40.98 | 40.18 | 40.62 | 257,480 | -0.40(-0.97%) |
Jun 16, 2023 | 41.65 | 41.65 | 40.60 | 41.02 | 976,097 | -0.31(-0.75%) |
Jun 15, 2023 | 41.08 | 41.93 | 40.82 | 41.33 | 408,721 | +2.38(+6.11%) |
May 08, 2023 | 39.38 | 39.60 | 38.60 | 38.95 | 529,793 | -0.43(-1.10%) |
May 05, 2023 | 39.00 | 39.43 | 38.17 | 39.38 | 856,286 | -0.11(-0.27%) |
May 04, 2023 | 40.84 | 41.54 | 37.74 | 39.49 | 1,301,658 | -3.26(-7.62%) |
May 03, 2023 | 43.72 | 43.91 | 42.69 | 42.74 | 659,983 | -1.07(-2.43%) |
May 02, 2023 | 42.74 | 44.03 | 42.17 | 43.81 | 507,785 | +0.83(+1.92%) |
May 01, 2023 | 43.38 | 44.04 | 42.95 | 42.98 | 390,922 | -0.39(-0.91%) |
Apr 28, 2023 | 42.44 | 43.62 | 42.32 | 43.38 | 434,434 | +0.63(+1.48%) |
Apr 27, 2023 | 42.75 | 43.08 | 41.96 | 42.74 | 423,646 | -0.29(-0.67%) |
Apr 26, 2023 | 43.39 | 43.75 | 42.93 | 43.03 | 502,987 | -0.50(-1.15%) |
Apr 25, 2023 | 44.11 | 44.11 | 43.17 | 43.53 | 478,815 | -1.13(-2.54%) |
Apr 24, 2023 | 44.53 | 44.88 | 43.41 | 44.67 | 1,025,221 | +0.19(+0.43%) |
Apr 21, 2023 | 45.49 | 45.49 | 43.91 | 44.47 | 932,616 | -0.84(-1.84%) |
Apr 20, 2023 | 45.54 | 45.81 | 44.72 | 45.31 | 443,299 | -0.50(-1.09%) |
Apr 19, 2023 | 45.52 | 46.01 | 45.29 | 45.81 | 367,353 | -0.03(-0.06%) |
Apr 18, 2023 | 45.36 | 45.91 | 45.07 | 45.84 | 405,712 | +0.80(+1.77%) |
Apr 17, 2023 | 45.23 | 45.36 | 44.55 | 45.04 | 364,791 | -0.40(-0.89%) |
Apr 14, 2023 | 45.88 | 46.57 | 45.40 | 45.44 | 626,838 | -0.12(-0.25%) |
Apr 13, 2023 | 45.13 | 45.75 | 44.97 | 45.56 | 359,301 | +0.61(+1.37%) |
Apr 12, 2023 | 45.48 | 45.51 | 44.31 | 44.94 | 709,947 | -0.11(-0.23%) |
Apr 11, 2023 | 44.50 | 45.48 | 44.18 | 45.05 | 413,022 | +0.67(+1.51%) |
Apr 10, 2023 | 43.66 | 44.74 | 43.54 | 44.38 | 381,667 | +0.48(+1.09%) |
Apr 06, 2023 | 44.64 | 44.64 | 43.06 | 43.90 | 557,598 | -1.20(-2.66%) |
Apr 05, 2023 | 46.11 | 46.11 | 44.62 | 45.10 | 324,203 | -1.46(-3.14%) |
Apr 04, 2023 | 47.04 | 47.38 | 46.15 | 46.56 | 280,114 | -0.33(-0.70%) |