Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 45.75 | 45.80 | 45.08 | 45.27 | 645,927 | -0.10(-0.21%) |
Jun 29, 2023 | 44.66 | 45.39 | 44.66 | 45.37 | 299,206 | +0.66(+1.47%) |
Jun 28, 2023 | 44.95 | 45.36 | 44.35 | 44.71 | 520,827 | -0.31(-0.69%) |
Jun 27, 2023 | 43.47 | 45.30 | 43.39 | 45.02 | 1,076,986 | +1.82(+4.21%) |
Jun 26, 2023 | 42.76 | 43.53 | 42.76 | 43.20 | 369,520 | +0.31(+0.72%) |
Jun 23, 2023 | 43.72 | 43.97 | 42.55 | 42.89 | 1,721,024 | -1.25(-2.83%) |
Jun 22, 2023 | 45.35 | 45.35 | 44.09 | 44.14 | 416,080 | -1.28(-2.81%) |
Jun 21, 2023 | 45.16 | 45.80 | 45.00 | 45.42 | 385,094 | +0.24(+0.54%) |
Jun 20, 2023 | 45.59 | 45.83 | 44.82 | 45.18 | 441,013 | -0.66(-1.44%) |
Jun 16, 2023 | 47.34 | 47.34 | 45.62 | 45.83 | 754,318 | -1.16(-2.47%) |
Jun 15, 2023 | 47.20 | 47.38 | 46.40 | 47.00 | 384,861 | +1.40(+3.08%) |
May 08, 2023 | 46.86 | 47.22 | 45.07 | 45.59 | 523,283 | -0.98(-2.11%) |
May 05, 2023 | 46.67 | 47.10 | 45.10 | 46.57 | 500,527 | +1.87(+4.18%) |
May 04, 2023 | 45.67 | 46.09 | 44.13 | 44.71 | 442,381 | -1.06(-2.31%) |
May 03, 2023 | 46.54 | 46.93 | 45.54 | 45.77 | 436,961 | -0.83(-1.78%) |
May 02, 2023 | 46.61 | 46.80 | 45.61 | 46.59 | 352,554 | -0.35(-0.74%) |
May 01, 2023 | 47.07 | 47.95 | 46.49 | 46.94 | 416,799 | -0.04(-0.08%) |
Apr 28, 2023 | 46.03 | 47.08 | 45.86 | 46.98 | 488,909 | +0.77(+1.67%) |
Apr 27, 2023 | 44.65 | 46.27 | 44.65 | 46.21 | 529,536 | +1.79(+4.03%) |
Apr 26, 2023 | 44.76 | 45.71 | 44.12 | 44.42 | 560,569 | -0.54(-1.20%) |
Apr 25, 2023 | 44.62 | 45.01 | 43.97 | 44.96 | 694,801 | +0.11(+0.24%) |
Apr 24, 2023 | 45.38 | 45.81 | 44.59 | 44.85 | 267,800 | -0.68(-1.50%) |
Apr 21, 2023 | 45.13 | 45.81 | 44.97 | 45.53 | 401,638 | +0.46(+1.03%) |
Apr 20, 2023 | 44.32 | 46.43 | 43.99 | 45.07 | 1,071,608 | +1.39(+3.17%) |
Apr 19, 2023 | 43.79 | 44.36 | 43.36 | 43.69 | 545,404 | -0.12(-0.26%) |
Apr 18, 2023 | 42.49 | 44.15 | 42.42 | 43.80 | 1,245,670 | +1.78(+4.24%) |
Apr 17, 2023 | 41.89 | 42.36 | 41.45 | 42.02 | 330,724 | +0.10(+0.23%) |
Apr 14, 2023 | 42.06 | 42.42 | 41.42 | 41.92 | 234,555 | -0.18(-0.43%) |
Apr 13, 2023 | 41.83 | 42.35 | 41.72 | 42.11 | 159,646 | +0.40(+0.97%) |
Apr 12, 2023 | 42.72 | 42.85 | 41.59 | 41.70 | 176,898 | -0.76(-1.79%) |
Apr 11, 2023 | 42.10 | 42.76 | 41.76 | 42.46 | 605,937 | +0.51(+1.22%) |
Apr 10, 2023 | 41.68 | 42.62 | 41.68 | 41.95 | 625,219 | -0.01(-0.02%) |
Apr 06, 2023 | 42.36 | 42.36 | 41.70 | 41.96 | 316,773 | -0.23(-0.55%) |
Apr 05, 2023 | 43.28 | 43.28 | 41.79 | 42.19 | 332,607 | -1.24(-2.86%) |
Apr 04, 2023 | 43.64 | 43.64 | 42.51 | 43.44 | 255,038 | +0.01(+0.02%) |