Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 48.16 | 48.16 | 47.13 | 47.35 | 164,636 | -0.05(-0.11%) |
Jun 29, 2023 | 46.43 | 47.90 | 46.25 | 47.40 | 182,339 | +1.11(+2.40%) |
Jun 28, 2023 | 46.80 | 47.00 | 45.66 | 46.29 | 178,855 | -0.50(-1.07%) |
Jun 27, 2023 | 46.32 | 47.01 | 45.56 | 46.79 | 145,139 | +0.77(+1.67%) |
Jun 26, 2023 | 45.61 | 46.91 | 45.61 | 46.02 | 166,642 | +0.17(+0.37%) |
Jun 23, 2023 | 46.36 | 46.65 | 45.60 | 45.85 | 214,481 | -1.39(-2.94%) |
Jun 22, 2023 | 46.49 | 47.57 | 45.38 | 47.24 | 152,517 | +0.73(+1.57%) |
Jun 21, 2023 | 47.60 | 47.63 | 46.25 | 46.51 | 195,511 | -1.39(-2.90%) |
Jun 20, 2023 | 49.08 | 49.50 | 47.55 | 47.90 | 270,881 | -1.74(-3.51%) |
Jun 16, 2023 | 47.85 | 49.80 | 46.89 | 49.64 | 713,573 | +2.90(+6.20%) |
Jun 15, 2023 | 45.65 | 47.11 | 45.65 | 46.74 | 277,365 | +10.66(+29.55%) |
May 08, 2023 | 35.17 | 38.78 | 35.17 | 36.08 | 983,696 | +0.81(+2.30%) |
May 05, 2023 | 30.39 | 38.75 | 30.00 | 35.27 | 2,329,121 | -6.87(-16.30%) |
May 04, 2023 | 42.06 | 43.38 | 41.79 | 42.14 | 653,820 | -0.37(-0.87%) |
May 03, 2023 | 41.80 | 43.29 | 41.60 | 42.51 | 245,498 | +0.83(+1.99%) |
May 02, 2023 | 43.19 | 44.17 | 41.55 | 41.68 | 252,782 | -1.92(-4.40%) |
May 01, 2023 | 43.82 | 43.83 | 42.90 | 43.60 | 215,556 | -0.08(-0.18%) |
Apr 28, 2023 | 43.37 | 44.70 | 43.16 | 43.68 | 242,512 | +0.61(+1.42%) |
Apr 27, 2023 | 42.08 | 43.29 | 41.80 | 43.07 | 246,628 | +1.13(+2.69%) |
Apr 26, 2023 | 41.44 | 42.84 | 41.37 | 41.94 | 292,679 | +0.50(+1.21%) |
Apr 25, 2023 | 44.71 | 45.03 | 41.30 | 41.44 | 392,904 | -3.76(-8.32%) |
Apr 24, 2023 | 43.26 | 45.26 | 42.77 | 45.20 | 295,347 | +1.82(+4.20%) |
Apr 21, 2023 | 42.27 | 43.82 | 41.65 | 43.38 | 372,469 | +1.28(+3.04%) |
Apr 20, 2023 | 43.72 | 43.72 | 41.34 | 42.10 | 557,305 | -1.85(-4.21%) |
Apr 19, 2023 | 44.98 | 45.13 | 43.21 | 43.95 | 459,181 | -1.33(-2.94%) |
Apr 18, 2023 | 45.84 | 46.27 | 44.87 | 45.28 | 185,156 | -0.23(-0.51%) |
Apr 17, 2023 | 45.20 | 45.90 | 44.77 | 45.51 | 257,783 | +0.29(+0.64%) |
Apr 14, 2023 | 46.43 | 46.73 | 44.94 | 45.22 | 232,316 | -1.18(-2.54%) |
Apr 13, 2023 | 46.25 | 47.12 | 45.79 | 46.40 | 256,051 | +0.71(+1.55%) |
Apr 12, 2023 | 47.19 | 48.18 | 45.69 | 45.69 | 262,177 | -1.24(-2.64%) |
Apr 11, 2023 | 46.59 | 47.55 | 45.63 | 46.93 | 303,717 | -0.28(-0.59%) |
Apr 10, 2023 | 45.22 | 47.61 | 45.01 | 47.21 | 398,663 | +1.93(+4.26%) |
Apr 06, 2023 | 45.42 | 45.89 | 44.54 | 45.28 | 338,560 | -0.43(-0.94%) |
Apr 05, 2023 | 44.97 | 46.04 | 44.41 | 45.71 | 442,761 | +0.88(+1.96%) |
Apr 04, 2023 | 46.44 | 46.65 | 44.32 | 44.83 | 303,227 | -1.46(-3.15%) |