Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 46.93 | 47.79 | 45.20 | 45.21 | 76,554 | -1.07(-2.31%) |
Jun 29, 2023 | 44.87 | 47.76 | 44.55 | 46.28 | 189,261 | +1.38(+3.07%) |
Jun 28, 2023 | 45.19 | 45.39 | 44.09 | 44.90 | 111,106 | -0.31(-0.69%) |
Jun 27, 2023 | 46.37 | 46.37 | 45.09 | 45.21 | 87,067 | -1.02(-2.21%) |
Jun 26, 2023 | 47.21 | 47.73 | 46.09 | 46.23 | 75,773 | -0.98(-2.08%) |
Jun 23, 2023 | 45.59 | 47.46 | 45.40 | 47.21 | 445,826 | +0.74(+1.59%) |
Jun 22, 2023 | 46.51 | 46.67 | 44.62 | 46.47 | 73,196 | +0.08(+0.17%) |
Jun 21, 2023 | 45.99 | 46.71 | 45.41 | 46.39 | 60,859 | +0.09(+0.19%) |
Jun 20, 2023 | 47.15 | 47.15 | 45.67 | 46.30 | 76,107 | -0.94(-1.99%) |
Jun 16, 2023 | 49.19 | 49.59 | 46.89 | 47.24 | 282,838 | -1.62(-3.32%) |
Jun 15, 2023 | 47.85 | 49.02 | 47.85 | 48.86 | 75,907 | -4.97(-9.23%) |
May 08, 2023 | 54.86 | 56.02 | 50.16 | 53.83 | 340,020 | -0.47(-0.87%) |
May 05, 2023 | 58.90 | 59.73 | 53.14 | 54.30 | 256,143 | -3.70(-6.38%) |
May 04, 2023 | 69.01 | 69.20 | 57.09 | 58.00 | 249,106 | -11.30(-16.31%) |
May 03, 2023 | 68.66 | 70.00 | 67.64 | 69.30 | 201,096 | +1.05(+1.54%) |
May 02, 2023 | 69.35 | 70.25 | 67.20 | 68.25 | 254,483 | -0.32(-0.47%) |
May 01, 2023 | 65.01 | 68.64 | 63.63 | 68.57 | 287,337 | +4.97(+7.81%) |
Apr 28, 2023 | 69.60 | 69.60 | 62.72 | 63.60 | 262,917 | -7.08(-10.02%) |
Apr 27, 2023 | 65.74 | 70.83 | 65.30 | 70.68 | 109,621 | +5.20(+7.94%) |
Apr 26, 2023 | 67.54 | 68.61 | 65.36 | 65.48 | 108,730 | -2.06(-3.05%) |
Apr 25, 2023 | 72.05 | 72.05 | 67.43 | 67.54 | 119,535 | -4.96(-6.84%) |
Apr 24, 2023 | 73.24 | 73.24 | 70.80 | 72.50 | 109,442 | -0.41(-0.56%) |
Apr 21, 2023 | 72.07 | 74.49 | 71.76 | 72.91 | 111,425 | +0.90(+1.25%) |
Apr 20, 2023 | 75.00 | 75.54 | 71.49 | 72.01 | 111,139 | -3.27(-4.34%) |
Apr 19, 2023 | 76.74 | 77.37 | 74.96 | 75.28 | 81,835 | -1.65(-2.14%) |
Apr 18, 2023 | 80.70 | 81.06 | 75.96 | 76.93 | 102,693 | -3.45(-4.29%) |
Apr 17, 2023 | 79.37 | 81.08 | 79.00 | 80.38 | 64,171 | +0.91(+1.15%) |
Apr 14, 2023 | 80.81 | 81.30 | 78.42 | 79.47 | 83,341 | -1.57(-1.94%) |
Apr 13, 2023 | 82.50 | 83.19 | 80.82 | 81.04 | 99,690 | -1.22(-1.48%) |
Apr 12, 2023 | 86.27 | 86.55 | 81.95 | 82.26 | 82,993 | -3.49(-4.07%) |
Apr 11, 2023 | 84.66 | 86.38 | 84.10 | 85.75 | 102,833 | +0.92(+1.08%) |
Apr 10, 2023 | 83.68 | 85.23 | 83.05 | 84.83 | 50,977 | +0.74(+0.88%) |
Apr 06, 2023 | 85.33 | 85.69 | 83.93 | 84.09 | 46,990 | -0.94(-1.11%) |
Apr 05, 2023 | 84.20 | 85.48 | 83.20 | 85.03 | 66,948 | +0.22(+0.26%) |
Apr 04, 2023 | 84.13 | 85.49 | 83.02 | 84.81 | 69,098 | -0.07(-0.08%) |