Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 43.76 | 45.68 | 43.27 | 44.07 | 320,582 | -0.61(-1.37%) |
Jun 29, 2023 | 46.00 | 47.04 | 44.67 | 44.68 | 247,995 | -1.41(-3.05%) |
Jun 28, 2023 | 46.46 | 47.19 | 45.70 | 46.09 | 181,543 | -0.21(-0.46%) |
Jun 27, 2023 | 47.57 | 48.16 | 45.92 | 46.30 | 341,736 | -1.55(-3.25%) |
Jun 26, 2023 | 51.32 | 51.38 | 47.62 | 47.86 | 316,353 | -3.31(-6.47%) |
Jun 23, 2023 | 50.49 | 51.18 | 49.03 | 51.17 | 461,323 | +1.76(+3.56%) |
Jun 22, 2023 | 47.60 | 50.31 | 47.28 | 49.41 | 346,141 | +1.99(+4.20%) |
Jun 21, 2023 | 47.25 | 48.62 | 46.95 | 47.42 | 199,612 | +0.52(+1.11%) |
Jun 20, 2023 | 46.17 | 47.73 | 45.68 | 46.90 | 250,936 | +1.53(+3.36%) |
Jun 16, 2023 | 44.83 | 45.49 | 43.99 | 45.37 | 194,705 | +0.11(+0.23%) |
Jun 15, 2023 | 46.46 | 47.20 | 44.83 | 45.27 | 299,678 | -1.74(-3.69%) |
May 08, 2023 | 46.15 | 47.56 | 45.95 | 47.00 | 146,588 | +0.88(+1.91%) |
May 05, 2023 | 47.22 | 47.60 | 45.83 | 46.12 | 269,646 | -2.10(-4.36%) |
May 04, 2023 | 49.85 | 50.32 | 47.35 | 48.22 | 388,795 | -1.43(-2.88%) |
May 03, 2023 | 48.70 | 49.70 | 46.80 | 49.65 | 391,614 | +0.94(+1.93%) |
May 02, 2023 | 46.82 | 49.58 | 46.35 | 48.71 | 610,219 | +2.48(+5.35%) |
May 01, 2023 | 45.35 | 46.46 | 44.80 | 46.24 | 167,303 | +1.11(+2.47%) |
Apr 28, 2023 | 46.75 | 46.94 | 44.55 | 45.12 | 337,096 | -1.52(-3.25%) |
Apr 27, 2023 | 49.80 | 49.80 | 46.28 | 46.64 | 414,013 | -3.57(-7.11%) |
Apr 26, 2023 | 49.44 | 50.56 | 47.90 | 50.21 | 273,815 | +1.24(+2.53%) |
Apr 25, 2023 | 48.45 | 49.08 | 47.86 | 48.97 | 278,427 | +1.28(+2.68%) |
Apr 24, 2023 | 47.15 | 48.71 | 46.60 | 47.69 | 164,335 | +0.47(+1.00%) |
Apr 21, 2023 | 47.37 | 48.41 | 46.68 | 47.22 | 263,686 | -0.17(-0.36%) |
Apr 20, 2023 | 46.77 | 47.93 | 46.41 | 47.40 | 914,632 | +1.63(+3.56%) |
Apr 19, 2023 | 47.53 | 47.59 | 45.27 | 45.77 | 683,111 | -0.77(-1.65%) |
Apr 18, 2023 | 46.09 | 47.22 | 46.09 | 46.53 | 823,951 | +0.14(+0.31%) |
Apr 17, 2023 | 49.62 | 49.62 | 46.24 | 46.39 | 1,073,086 | -3.10(-6.26%) |
Apr 14, 2023 | 47.01 | 50.54 | 46.40 | 49.49 | 1,438,019 | +2.42(+5.14%) |
Apr 13, 2023 | 46.40 | 48.41 | 46.40 | 47.07 | 623,042 | +0.38(+0.82%) |
Apr 12, 2023 | 44.90 | 46.80 | 44.75 | 46.69 | 1,047,114 | +0.42(+0.91%) |
Apr 11, 2023 | 46.72 | 47.14 | 45.06 | 46.26 | 775,702 | -0.61(-1.31%) |
Apr 10, 2023 | 48.61 | 49.09 | 46.82 | 46.88 | 911,887 | -0.64(-1.35%) |
Apr 06, 2023 | 48.06 | 49.29 | 47.52 | 47.52 | 634,863 | -0.91(-1.88%) |
Apr 05, 2023 | 48.29 | 48.55 | 46.96 | 48.43 | 785,672 | +0.80(+1.67%) |
Apr 04, 2023 | 47.49 | 48.60 | 47.03 | 47.64 | 923,548 | -0.19(-0.40%) |