Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 51.43 | 52.31 | 50.68 | 51.66 | 2,307,684 | +0.57(+1.12%) |
Jun 29, 2023 | 49.91 | 51.19 | 49.52 | 51.09 | 1,288,448 | +1.54(+3.11%) |
Jun 28, 2023 | 49.61 | 50.24 | 49.05 | 49.55 | 2,617,244 | +0.02(+0.04%) |
Jun 27, 2023 | 49.25 | 50.08 | 48.63 | 49.53 | 1,259,235 | +0.23(+0.46%) |
Jun 26, 2023 | 49.08 | 50.05 | 49.07 | 49.30 | 1,127,259 | +0.29(+0.58%) |
Jun 23, 2023 | 47.52 | 49.65 | 47.41 | 49.02 | 6,037,280 | +0.62(+1.29%) |
Jun 22, 2023 | 48.44 | 48.62 | 47.63 | 48.39 | 1,169,123 | -1.15(-2.31%) |
Jun 21, 2023 | 48.22 | 49.78 | 47.81 | 49.54 | 993,367 | +1.41(+2.93%) |
Jun 20, 2023 | 48.58 | 48.59 | 47.16 | 48.13 | 1,332,591 | -1.19(-2.42%) |
Jun 16, 2023 | 50.28 | 50.31 | 48.98 | 49.32 | 2,142,653 | -0.39(-0.77%) |
Jun 15, 2023 | 49.34 | 50.48 | 49.34 | 49.71 | 1,354,991 | +5.31(+11.97%) |
May 08, 2023 | 46.10 | 46.21 | 43.85 | 44.40 | 1,005,181 | +0.40(+0.92%) |
May 05, 2023 | 43.71 | 44.51 | 43.37 | 43.99 | 1,091,533 | +2.27(+5.45%) |
May 04, 2023 | 42.80 | 43.61 | 41.37 | 41.72 | 1,448,948 | -0.89(-2.08%) |
May 03, 2023 | 43.30 | 43.95 | 42.45 | 42.60 | 2,187,951 | -1.70(-3.84%) |
May 02, 2023 | 46.47 | 46.79 | 44.11 | 44.31 | 1,187,121 | -3.43(-7.19%) |
May 01, 2023 | 47.28 | 48.54 | 47.01 | 47.74 | 1,165,233 | -0.51(-1.06%) |
Apr 28, 2023 | 46.67 | 48.99 | 46.34 | 48.25 | 1,216,303 | +1.49(+3.18%) |
Apr 27, 2023 | 46.86 | 47.10 | 45.67 | 46.77 | 1,223,218 | +0.19(+0.40%) |
Apr 26, 2023 | 48.79 | 49.68 | 45.83 | 46.58 | 2,455,291 | -1.71(-3.55%) |
Apr 25, 2023 | 49.04 | 49.48 | 48.13 | 48.29 | 1,801,941 | -1.72(-3.44%) |
Apr 24, 2023 | 48.22 | 50.39 | 48.22 | 50.02 | 1,218,235 | +1.66(+3.44%) |
Apr 21, 2023 | 49.51 | 49.61 | 48.24 | 48.35 | 773,969 | -0.93(-1.88%) |
Apr 20, 2023 | 48.91 | 49.30 | 48.54 | 49.28 | 1,341,649 | -0.75(-1.50%) |
Apr 19, 2023 | 49.48 | 50.12 | 48.74 | 50.03 | 1,396,897 | -0.41(-0.82%) |
Apr 18, 2023 | 50.68 | 50.91 | 49.97 | 50.44 | 801,916 | -0.50(-0.99%) |
Apr 17, 2023 | 51.94 | 52.32 | 50.79 | 50.94 | 950,373 | -1.02(-1.97%) |
Apr 14, 2023 | 51.71 | 52.61 | 51.40 | 51.96 | 1,179,123 | +0.42(+0.82%) |
Apr 13, 2023 | 51.11 | 52.24 | 50.91 | 51.54 | 899,015 | +0.52(+1.02%) |
Apr 12, 2023 | 51.87 | 52.11 | 51.00 | 51.02 | 918,137 | -0.46(-0.90%) |
Apr 11, 2023 | 51.73 | 51.80 | 50.66 | 51.48 | 1,498,675 | +0.18(+0.35%) |
Apr 10, 2023 | 50.29 | 52.36 | 49.99 | 51.30 | 1,425,504 | +1.63(+3.29%) |
Apr 06, 2023 | 49.35 | 50.24 | 48.79 | 49.67 | 1,109,670 | -0.02(-0.04%) |
Apr 05, 2023 | 49.01 | 49.74 | 48.41 | 49.69 | 1,084,795 | +0.31(+0.64%) |
Apr 04, 2023 | 51.04 | 51.04 | 48.28 | 49.38 | 1,466,582 | -1.08(-2.15%) |