Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 45.00 | 46.04 | 44.93 | 45.40 | 1,130,193 | +0.72(+1.61%) |
Jun 29, 2023 | 44.34 | 45.34 | 43.64 | 44.68 | 1,251,679 | +1.20(+2.76%) |
Jun 28, 2023 | 43.53 | 44.81 | 43.38 | 43.48 | 849,804 | -0.19(-0.44%) |
Jun 27, 2023 | 42.95 | 43.92 | 42.19 | 43.67 | 1,263,679 | +1.49(+3.53%) |
Jun 26, 2023 | 42.14 | 43.22 | 41.71 | 42.18 | 1,091,531 | -0.67(-1.56%) |
Jun 23, 2023 | 43.43 | 43.80 | 42.76 | 42.85 | 1,213,526 | -1.33(-3.01%) |
Jun 22, 2023 | 43.38 | 44.24 | 42.92 | 44.18 | 864,160 | +0.42(+0.96%) |
Jun 21, 2023 | 45.19 | 45.41 | 42.75 | 43.76 | 1,884,783 | -1.59(-3.51%) |
Jun 20, 2023 | 45.09 | 45.98 | 44.32 | 45.35 | 1,422,660 | -0.11(-0.24%) |
Jun 16, 2023 | 45.87 | 46.01 | 45.05 | 45.46 | 1,846,708 | -0.32(-0.70%) |
Jun 15, 2023 | 43.92 | 46.01 | 43.91 | 45.78 | 1,569,782 | +9.47(+26.08%) |
May 08, 2023 | 36.24 | 36.68 | 35.67 | 36.31 | 1,194,097 | +0.34(+0.95%) |
May 05, 2023 | 35.98 | 36.74 | 35.35 | 35.97 | 2,690,970 | +0.49(+1.38%) |
May 04, 2023 | 36.48 | 37.02 | 35.06 | 35.48 | 3,040,878 | -0.79(-2.18%) |
May 03, 2023 | 35.13 | 36.86 | 34.70 | 36.27 | 4,883,815 | +0.42(+1.17%) |
May 02, 2023 | 37.70 | 37.88 | 35.57 | 35.85 | 4,830,588 | -2.10(-5.53%) |
May 01, 2023 | 40.85 | 40.88 | 37.73 | 37.95 | 6,534,871 | -3.18(-7.73%) |
Apr 28, 2023 | 42.01 | 44.97 | 40.44 | 41.13 | 9,034,348 | -9.89(-19.38%) |
Apr 27, 2023 | 50.63 | 51.60 | 50.51 | 51.02 | 2,170,823 | +0.63(+1.25%) |
Apr 26, 2023 | 50.27 | 51.09 | 50.01 | 50.39 | 1,585,375 | +1.22(+2.48%) |
Apr 25, 2023 | 51.19 | 51.19 | 49.14 | 49.17 | 1,132,020 | -2.73(-5.26%) |
Apr 24, 2023 | 54.88 | 54.88 | 51.64 | 51.90 | 1,143,353 | -0.23(-0.44%) |
Apr 21, 2023 | 50.72 | 52.59 | 50.63 | 52.13 | 908,347 | +1.41(+2.78%) |
Apr 20, 2023 | 52.22 | 52.78 | 50.63 | 50.72 | 847,732 | -2.18(-4.12%) |
Apr 19, 2023 | 53.00 | 53.66 | 52.43 | 52.90 | 842,695 | -0.67(-1.25%) |
Apr 18, 2023 | 55.03 | 55.03 | 53.36 | 53.57 | 519,989 | -0.77(-1.42%) |
Apr 17, 2023 | 53.92 | 54.38 | 53.28 | 54.34 | 754,844 | +0.49(+0.91%) |
Apr 14, 2023 | 52.32 | 53.96 | 51.76 | 53.85 | 1,393,586 | +1.03(+1.95%) |
Apr 13, 2023 | 51.88 | 53.15 | 51.88 | 52.82 | 914,468 | +1.40(+2.72%) |
Apr 12, 2023 | 53.22 | 53.90 | 51.31 | 51.42 | 1,348,581 | -1.41(-2.67%) |
Apr 11, 2023 | 53.30 | 53.75 | 51.79 | 52.83 | 1,479,335 | -1.16(-2.15%) |
Apr 10, 2023 | 53.04 | 54.07 | 52.66 | 53.99 | 723,396 | +0.14(+0.26%) |
Apr 06, 2023 | 53.20 | 53.98 | 52.06 | 53.85 | 1,225,897 | +0.21(+0.39%) |
Apr 05, 2023 | 56.83 | 56.83 | 53.51 | 53.64 | 1,114,627 | -3.63(-6.34%) |
Apr 04, 2023 | 58.24 | 58.55 | 56.49 | 57.27 | 525,402 | -0.81(-1.39%) |