Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 47.58 | 47.83 | 46.83 | 47.35 | 432,617 | +0.53(+1.13%) |
Jun 29, 2023 | 45.60 | 46.90 | 45.55 | 46.82 | 864,662 | +1.22(+2.68%) |
Jun 28, 2023 | 45.90 | 45.90 | 45.01 | 45.60 | 492,016 | -0.20(-0.44%) |
Jun 27, 2023 | 45.02 | 46.07 | 44.87 | 45.80 | 1,166,538 | +1.09(+2.44%) |
Jun 26, 2023 | 44.20 | 45.18 | 44.13 | 44.71 | 275,576 | +0.60(+1.36%) |
Jun 23, 2023 | 44.10 | 44.59 | 43.82 | 44.11 | 625,049 | -0.56(-1.25%) |
Jun 22, 2023 | 44.82 | 44.89 | 43.87 | 44.67 | 357,316 | -0.28(-0.62%) |
Jun 21, 2023 | 44.59 | 45.44 | 44.38 | 44.95 | 323,202 | +0.03(+0.07%) |
Jun 20, 2023 | 44.83 | 45.08 | 43.72 | 44.92 | 449,798 | -0.12(-0.27%) |
Jun 16, 2023 | 45.56 | 45.60 | 44.62 | 45.04 | 947,130 | -0.44(-0.97%) |
Jun 15, 2023 | 44.42 | 45.49 | 44.42 | 45.48 | 290,575 | +2.07(+4.77%) |
May 08, 2023 | 43.36 | 43.66 | 42.78 | 43.41 | 680,110 | +0.48(+1.12%) |
May 05, 2023 | 41.93 | 42.97 | 41.90 | 42.93 | 590,219 | +2.22(+5.45%) |
May 04, 2023 | 41.51 | 41.57 | 39.88 | 40.71 | 769,024 | -1.40(-3.32%) |
May 03, 2023 | 42.75 | 43.67 | 41.97 | 42.11 | 611,339 | -0.36(-0.85%) |
May 02, 2023 | 43.59 | 43.60 | 41.82 | 42.47 | 602,000 | -1.58(-3.59%) |
May 01, 2023 | 44.07 | 44.67 | 43.80 | 44.05 | 491,244 | -0.15(-0.34%) |
Apr 28, 2023 | 42.90 | 44.25 | 42.70 | 44.20 | 322,250 | +1.27(+2.96%) |
Apr 27, 2023 | 42.10 | 43.04 | 41.77 | 42.93 | 446,636 | +1.08(+2.58%) |
Apr 26, 2023 | 42.13 | 42.71 | 41.59 | 41.85 | 520,226 | -0.28(-0.66%) |
Apr 25, 2023 | 42.19 | 42.60 | 41.87 | 42.13 | 383,864 | -0.92(-2.14%) |
Apr 24, 2023 | 43.08 | 44.00 | 42.91 | 43.05 | 569,020 | -0.42(-0.97%) |
Apr 21, 2023 | 44.03 | 44.03 | 42.97 | 43.47 | 437,675 | -0.58(-1.32%) |
Apr 20, 2023 | 44.20 | 44.69 | 43.70 | 44.05 | 427,085 | -0.70(-1.56%) |
Apr 19, 2023 | 43.93 | 44.86 | 43.75 | 44.75 | 537,474 | +0.83(+1.89%) |
Apr 18, 2023 | 43.66 | 44.19 | 42.83 | 43.92 | 449,632 | +0.31(+0.71%) |
Apr 17, 2023 | 42.43 | 43.66 | 42.17 | 43.61 | 385,056 | +1.00(+2.35%) |
Apr 14, 2023 | 43.14 | 43.59 | 42.20 | 42.61 | 414,206 | +0.09(+0.21%) |
Apr 13, 2023 | 42.53 | 42.93 | 42.16 | 42.52 | 408,966 | +0.03(+0.07%) |
Apr 12, 2023 | 43.77 | 43.96 | 42.37 | 42.49 | 364,053 | -0.64(-1.48%) |
Apr 11, 2023 | 42.62 | 43.41 | 42.23 | 43.13 | 415,235 | +0.52(+1.22%) |
Apr 10, 2023 | 41.81 | 42.84 | 41.52 | 42.61 | 526,851 | +0.63(+1.50%) |
Apr 06, 2023 | 42.01 | 42.54 | 41.52 | 41.98 | 666,817 | +0.18(+0.43%) |
Apr 05, 2023 | 41.78 | 42.53 | 41.29 | 41.80 | 1,582,483 | -0.62(-1.46%) |
Apr 04, 2023 | 44.01 | 44.45 | 41.54 | 42.42 | 915,873 | -1.64(-3.72%) |