Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 51.59 | 52.48 | 50.84 | 51.83 | 2,300,395 | +0.57(+1.12%) |
Jun 29, 2023 | 50.06 | 51.35 | 49.68 | 51.25 | 1,284,378 | +1.55(+3.11%) |
Jun 28, 2023 | 49.77 | 50.40 | 49.20 | 49.71 | 2,608,977 | +0.02(+0.04%) |
Jun 27, 2023 | 49.41 | 50.24 | 48.79 | 49.69 | 1,255,258 | +0.23(+0.46%) |
Jun 26, 2023 | 49.23 | 50.21 | 49.22 | 49.46 | 1,123,698 | +0.29(+0.58%) |
Jun 23, 2023 | 47.67 | 49.81 | 47.56 | 49.17 | 6,018,211 | +0.62(+1.29%) |
Jun 22, 2023 | 48.60 | 48.78 | 47.79 | 48.55 | 1,165,431 | -1.15(-2.31%) |
Jun 21, 2023 | 48.37 | 49.94 | 47.96 | 49.70 | 990,230 | +1.42(+2.93%) |
Jun 20, 2023 | 48.74 | 48.75 | 47.31 | 48.28 | 1,328,382 | -1.20(-2.42%) |
Jun 16, 2023 | 50.44 | 50.47 | 49.13 | 49.48 | 2,135,885 | -0.39(-0.77%) |
Jun 15, 2023 | 49.50 | 50.64 | 49.50 | 49.87 | 1,350,711 | +5.33(+11.97%) |
May 08, 2023 | 46.24 | 46.35 | 43.99 | 44.54 | 1,002,006 | +0.40(+0.92%) |
May 05, 2023 | 43.85 | 44.65 | 43.50 | 44.13 | 1,088,086 | +2.28(+5.45%) |
May 04, 2023 | 42.94 | 43.75 | 41.51 | 41.85 | 1,444,372 | -0.89(-2.08%) |
May 03, 2023 | 43.44 | 44.09 | 42.58 | 42.74 | 2,181,040 | -1.71(-3.84%) |
May 02, 2023 | 46.62 | 46.94 | 44.25 | 44.45 | 1,183,371 | -3.45(-7.19%) |
May 01, 2023 | 47.43 | 48.69 | 47.16 | 47.89 | 1,161,553 | -0.51(-1.06%) |
Apr 28, 2023 | 46.82 | 49.15 | 46.49 | 48.41 | 1,212,461 | +1.49(+3.18%) |
Apr 27, 2023 | 47.00 | 47.25 | 45.81 | 46.92 | 1,219,354 | +0.19(+0.40%) |
Apr 26, 2023 | 48.95 | 49.84 | 45.98 | 46.73 | 2,447,536 | -1.72(-3.55%) |
Apr 25, 2023 | 49.20 | 49.64 | 48.28 | 48.45 | 1,796,249 | -1.73(-3.44%) |
Apr 24, 2023 | 48.38 | 50.55 | 48.38 | 50.17 | 1,214,387 | +1.67(+3.44%) |
Apr 21, 2023 | 49.67 | 49.77 | 48.40 | 48.51 | 771,524 | -0.93(-1.88%) |
Apr 20, 2023 | 49.07 | 49.45 | 48.69 | 49.43 | 1,337,411 | -0.75(-1.50%) |
Apr 19, 2023 | 49.64 | 50.28 | 48.90 | 50.18 | 1,392,485 | -0.41(-0.82%) |
Apr 18, 2023 | 50.85 | 51.07 | 50.12 | 50.60 | 799,383 | -0.50(-0.99%) |
Apr 17, 2023 | 52.11 | 52.48 | 50.95 | 51.10 | 947,371 | -1.03(-1.97%) |
Apr 14, 2023 | 51.87 | 52.78 | 51.56 | 52.13 | 1,175,399 | +0.42(+0.82%) |
Apr 13, 2023 | 51.27 | 52.41 | 51.07 | 51.70 | 896,175 | +0.52(+1.02%) |
Apr 12, 2023 | 52.03 | 52.28 | 51.16 | 51.18 | 915,237 | -0.46(-0.90%) |
Apr 11, 2023 | 51.89 | 51.96 | 50.82 | 51.64 | 1,493,941 | +0.18(+0.35%) |
Apr 10, 2023 | 50.45 | 52.52 | 50.14 | 51.47 | 1,421,001 | +1.64(+3.29%) |
Apr 06, 2023 | 49.50 | 50.40 | 48.95 | 49.83 | 1,106,165 | -0.02(-0.04%) |
Apr 05, 2023 | 49.17 | 49.90 | 48.56 | 49.85 | 1,081,368 | +0.32(+0.64%) |
Apr 04, 2023 | 51.20 | 51.20 | 48.44 | 49.53 | 1,461,950 | -1.09(-2.15%) |