Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 50.62 | 51.39 | 50.05 | 50.47 | 459,568 | +0.15(+0.30%) |
Jun 29, 2023 | 50.31 | 51.85 | 49.86 | 50.32 | 530,370 | +0.05(+0.10%) |
Jun 28, 2023 | 48.04 | 50.30 | 48.00 | 50.27 | 594,798 | +2.28(+4.75%) |
Jun 27, 2023 | 50.18 | 52.63 | 47.94 | 47.99 | 593,332 | -2.01(-4.02%) |
Jun 26, 2023 | 49.40 | 52.84 | 48.49 | 50.00 | 818,275 | +0.38(+0.77%) |
Jun 23, 2023 | 50.52 | 51.17 | 49.41 | 49.62 | 775,485 | -1.32(-2.59%) |
Jun 22, 2023 | 51.10 | 51.81 | 50.56 | 50.94 | 262,813 | -0.19(-0.37%) |
Jun 21, 2023 | 51.68 | 52.23 | 50.63 | 51.13 | 422,345 | -0.90(-1.73%) |
Jun 20, 2023 | 51.45 | 52.20 | 50.67 | 52.03 | 611,226 | +0.46(+0.89%) |
Jun 16, 2023 | 53.32 | 53.42 | 51.02 | 51.57 | 884,939 | -0.81(-1.55%) |
Jun 15, 2023 | 50.88 | 52.61 | 50.50 | 52.38 | 620,445 | -2.66(-4.83%) |
May 08, 2023 | 52.45 | 55.16 | 51.14 | 55.04 | 594,528 | +2.60(+4.96%) |
May 05, 2023 | 51.10 | 53.18 | 50.69 | 52.44 | 625,685 | +2.05(+4.07%) |
May 04, 2023 | 51.28 | 51.46 | 49.93 | 50.39 | 835,481 | -1.42(-2.74%) |
May 03, 2023 | 52.93 | 53.77 | 51.46 | 51.81 | 997,677 | -0.95(-1.80%) |
May 02, 2023 | 54.34 | 55.65 | 51.30 | 52.76 | 2,427,199 | -5.89(-10.04%) |
May 01, 2023 | 57.37 | 60.66 | 57.35 | 58.65 | 1,105,125 | +1.19(+2.07%) |
Apr 28, 2023 | 56.39 | 58.41 | 56.01 | 57.46 | 766,234 | +0.77(+1.36%) |
Apr 27, 2023 | 57.36 | 58.88 | 56.15 | 56.69 | 674,954 | -0.75(-1.31%) |
Apr 26, 2023 | 58.25 | 59.34 | 56.68 | 57.44 | 499,819 | -0.70(-1.20%) |
Apr 25, 2023 | 59.50 | 60.24 | 57.73 | 58.14 | 389,383 | -1.93(-3.21%) |
Apr 24, 2023 | 60.32 | 60.96 | 59.29 | 60.07 | 441,227 | -0.14(-0.23%) |
Apr 21, 2023 | 59.75 | 61.39 | 59.08 | 60.21 | 591,509 | +0.68(+1.14%) |
Apr 20, 2023 | 58.52 | 60.07 | 58.52 | 59.53 | 564,717 | +0.37(+0.63%) |
Apr 19, 2023 | 57.12 | 59.27 | 56.96 | 59.16 | 324,507 | +1.78(+3.10%) |
Apr 18, 2023 | 58.50 | 58.50 | 56.94 | 57.38 | 270,997 | -0.96(-1.65%) |
Apr 17, 2023 | 57.24 | 58.66 | 57.24 | 58.34 | 271,788 | +1.02(+1.78%) |
Apr 14, 2023 | 57.84 | 59.00 | 57.14 | 57.32 | 466,379 | +0.53(+0.93%) |
Apr 13, 2023 | 54.50 | 57.37 | 54.50 | 56.79 | 325,205 | +1.86(+3.39%) |
Apr 12, 2023 | 57.96 | 58.38 | 54.88 | 54.93 | 305,836 | -2.38(-4.15%) |
Apr 11, 2023 | 56.71 | 57.94 | 56.52 | 57.31 | 424,155 | +1.05(+1.87%) |
Apr 10, 2023 | 56.04 | 56.41 | 55.28 | 56.26 | 307,184 | -0.17(-0.30%) |
Apr 06, 2023 | 56.74 | 56.99 | 55.00 | 56.43 | 356,226 | -0.15(-0.27%) |
Apr 05, 2023 | 55.37 | 56.79 | 54.78 | 56.58 | 619,398 | +1.07(+1.93%) |
Apr 04, 2023 | 54.83 | 55.51 | 53.59 | 55.51 | 406,269 | +0.73(+1.33%) |