Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 52.12 | 52.38 | 51.94 | 52.21 | 1,945,540 | +0.75(+1.46%) |
Jun 29, 2023 | 51.23 | 51.52 | 51.08 | 51.46 | 2,304,704 | -0.12(-0.24%) |
Jun 28, 2023 | 51.55 | 51.81 | 51.22 | 51.58 | 2,337,727 | +0.46(+0.90%) |
Jun 27, 2023 | 49.74 | 51.21 | 49.74 | 51.12 | 3,199,561 | +1.43(+2.88%) |
Jun 26, 2023 | 49.65 | 50.05 | 49.55 | 49.69 | 2,894,522 | -0.37(-0.75%) |
Jun 23, 2023 | 49.56 | 50.20 | 49.46 | 50.06 | 1,722,345 | -0.02(-0.04%) |
Jun 22, 2023 | 50.06 | 50.26 | 49.74 | 50.08 | 1,051,494 | -0.31(-0.61%) |
Jun 21, 2023 | 49.67 | 50.51 | 49.62 | 50.39 | 1,849,836 | +0.88(+1.78%) |
Jun 20, 2023 | 49.27 | 49.59 | 48.95 | 49.51 | 1,428,800 | -0.27(-0.55%) |
Jun 16, 2023 | 50.43 | 51.02 | 49.71 | 49.78 | 1,863,882 | +0.38(+0.78%) |
Jun 15, 2023 | 48.02 | 49.41 | 49.40 | 2,599,161 | +3.23(+7.00%) | |
May 08, 2023 | 46.49 | 46.61 | 46.11 | 46.17 | 489,252 | -0.21(-0.44%) |
May 05, 2023 | 45.88 | 46.60 | 45.86 | 46.37 | 922,716 | +0.97(+2.15%) |
May 04, 2023 | 45.44 | 45.79 | 45.36 | 45.40 | 518,458 | +0.74(+1.66%) |
May 03, 2023 | 45.08 | 45.32 | 44.65 | 44.66 | 1,126,344 | -0.29(-0.65%) |
May 02, 2023 | 44.77 | 45.04 | 44.39 | 44.95 | 934,021 | -0.29(-0.64%) |
May 01, 2023 | 45.27 | 45.77 | 45.17 | 45.24 | 393,518 | -0.20(-0.43%) |
Apr 28, 2023 | 44.82 | 45.57 | 44.80 | 45.44 | 864,139 | -0.09(-0.21%) |
Apr 27, 2023 | 44.99 | 45.61 | 44.77 | 45.53 | 739,374 | +0.31(+0.68%) |
Apr 26, 2023 | 45.36 | 45.49 | 45.06 | 45.22 | 428,892 | -1.20(-2.58%) |
Apr 25, 2023 | 46.65 | 46.87 | 46.34 | 46.42 | 536,664 | -0.25(-0.54%) |
Apr 24, 2023 | 46.86 | 47.03 | 46.50 | 46.67 | 512,758 | +0.37(+0.79%) |
Apr 21, 2023 | 46.50 | 46.59 | 46.16 | 46.31 | 465,334 | -0.42(-0.90%) |
Apr 20, 2023 | 46.09 | 46.86 | 46.09 | 46.73 | 304,415 | -0.10(-0.22%) |
Apr 19, 2023 | 46.57 | 46.88 | 46.57 | 46.83 | 323,917 | +0.03(+0.06%) |
Apr 18, 2023 | 46.65 | 46.83 | 46.51 | 46.80 | 473,675 | +0.33(+0.71%) |
Apr 17, 2023 | 46.11 | 46.48 | 46.11 | 46.48 | 297,786 | +0.35(+0.75%) |
Apr 14, 2023 | 46.19 | 46.47 | 45.97 | 46.13 | 403,299 | -0.05(-0.10%) |
Apr 13, 2023 | 45.64 | 46.35 | 45.43 | 46.18 | 500,108 | +0.68(+1.50%) |
Apr 12, 2023 | 45.21 | 45.90 | 45.14 | 45.49 | 624,012 | +0.77(+1.72%) |
Apr 11, 2023 | 44.37 | 44.97 | 44.37 | 44.72 | 949,829 | -0.29(-0.65%) |
Apr 10, 2023 | 44.35 | 45.01 | 44.35 | 45.01 | 339,102 | +0.26(+0.59%) |
Apr 06, 2023 | 43.92 | 44.75 | 43.88 | 44.75 | 657,148 | +0.63(+1.42%) |
Apr 05, 2023 | 45.30 | 45.34 | 43.96 | 44.12 | 1,259,058 | -2.94(-6.25%) |
Apr 04, 2023 | 47.67 | 47.80 | 46.90 | 47.07 | 644,848 | -0.63(-1.32%) |