Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 53.84 | 54.21 | 52.95 | 53.60 | 716,446 | +0.59(+1.11%) |
Jun 29, 2023 | 52.18 | 53.02 | 51.68 | 53.01 | 672,321 | +1.13(+2.17%) |
Jun 28, 2023 | 50.94 | 51.98 | 49.86 | 51.89 | 730,671 | +1.05(+2.06%) |
Jun 27, 2023 | 50.48 | 51.24 | 49.91 | 50.84 | 457,173 | +0.28(+0.56%) |
Jun 26, 2023 | 49.16 | 51.15 | 48.81 | 50.56 | 648,295 | +1.74(+3.57%) |
Jun 23, 2023 | 48.60 | 49.12 | 48.05 | 48.81 | 512,299 | -0.84(-1.70%) |
Jun 22, 2023 | 50.06 | 50.14 | 49.22 | 49.65 | 393,966 | -1.33(-2.61%) |
Jun 21, 2023 | 49.87 | 51.82 | 49.63 | 50.99 | 443,608 | +0.81(+1.62%) |
Jun 20, 2023 | 51.93 | 51.93 | 49.41 | 50.17 | 709,197 | -2.41(-4.58%) |
Jun 16, 2023 | 53.05 | 53.35 | 52.25 | 52.58 | 426,243 | -0.06(-0.11%) |
Jun 15, 2023 | 51.74 | 53.51 | 51.74 | 52.64 | 606,963 | +0.27(+0.52%) |
May 08, 2023 | 53.84 | 54.33 | 52.35 | 52.37 | 485,565 | -0.01(-0.02%) |
May 05, 2023 | 52.19 | 53.16 | 51.82 | 52.38 | 745,948 | +2.75(+5.53%) |
May 04, 2023 | 50.91 | 51.79 | 49.40 | 49.63 | 789,791 | -1.23(-2.42%) |
May 03, 2023 | 51.54 | 52.67 | 50.84 | 50.86 | 656,770 | -2.00(-3.78%) |
May 02, 2023 | 56.67 | 56.67 | 51.84 | 52.86 | 859,325 | -5.05(-8.72%) |
May 01, 2023 | 57.76 | 59.14 | 57.30 | 57.91 | 473,193 | -1.33(-2.24%) |
Apr 28, 2023 | 57.07 | 59.86 | 56.60 | 59.24 | 876,141 | +1.76(+3.06%) |
Apr 27, 2023 | 57.00 | 57.75 | 55.95 | 57.48 | 707,340 | +0.52(+0.92%) |
Apr 26, 2023 | 58.21 | 58.90 | 56.45 | 56.96 | 717,794 | -1.66(-2.83%) |
Apr 25, 2023 | 59.70 | 59.96 | 58.00 | 58.62 | 734,108 | -2.34(-3.84%) |
Apr 24, 2023 | 58.99 | 61.51 | 58.89 | 60.96 | 624,244 | +1.84(+3.12%) |
Apr 21, 2023 | 60.40 | 60.40 | 58.65 | 59.11 | 495,772 | -0.76(-1.26%) |
Apr 20, 2023 | 59.38 | 59.91 | 58.44 | 59.87 | 726,310 | -1.11(-1.81%) |
Apr 19, 2023 | 60.40 | 61.04 | 59.64 | 60.98 | 593,392 | -0.37(-0.60%) |
Apr 18, 2023 | 60.65 | 61.71 | 60.04 | 61.35 | 734,356 | +0.45(+0.73%) |
Apr 17, 2023 | 62.12 | 62.51 | 60.53 | 60.90 | 552,844 | -1.56(-2.50%) |
Apr 14, 2023 | 62.41 | 63.15 | 61.71 | 62.46 | 676,660 | +0.21(+0.34%) |
Apr 13, 2023 | 61.38 | 62.53 | 60.95 | 62.25 | 478,472 | +0.76(+1.23%) |
Apr 12, 2023 | 62.13 | 62.49 | 61.13 | 61.49 | 982,224 | +0.03(+0.05%) |
Apr 11, 2023 | 60.93 | 62.17 | 60.25 | 61.46 | 853,430 | +1.17(+1.95%) |
Apr 10, 2023 | 59.79 | 61.62 | 59.79 | 60.29 | 551,502 | +0.96(+1.62%) |
Apr 06, 2023 | 60.95 | 61.04 | 59.08 | 59.33 | 888,183 | -1.81(-2.95%) |
Apr 05, 2023 | 59.81 | 61.18 | 58.76 | 61.13 | 804,724 | +1.62(+2.72%) |
Apr 04, 2023 | 62.07 | 62.07 | 58.39 | 59.51 | 1,339,631 | -2.24(-3.63%) |