Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 50.50 | 51.55 | 50.12 | 50.97 | 3,301,873 | +1.20(+2.41%) |
Jun 29, 2023 | 48.28 | 49.81 | 48.13 | 49.77 | 2,025,064 | +1.70(+3.54%) |
Jun 28, 2023 | 47.96 | 48.63 | 47.75 | 48.07 | 1,912,672 | -0.20(-0.41%) |
Jun 27, 2023 | 46.79 | 48.47 | 46.26 | 48.27 | 2,254,184 | +1.49(+3.19%) |
Jun 26, 2023 | 44.94 | 47.05 | 44.81 | 46.78 | 2,795,880 | +1.57(+3.47%) |
Jun 23, 2023 | 45.22 | 45.59 | 44.81 | 45.21 | 4,640,935 | -1.19(-2.56%) |
Jun 22, 2023 | 48.27 | 48.28 | 46.25 | 46.40 | 2,755,566 | -2.03(-4.19%) |
Jun 21, 2023 | 48.69 | 49.23 | 48.06 | 48.43 | 1,480,217 | -0.76(-1.55%) |
Jun 20, 2023 | 48.28 | 49.29 | 47.69 | 49.19 | 1,888,544 | +0.35(+0.72%) |
Jun 16, 2023 | 50.48 | 50.48 | 48.39 | 48.84 | 3,797,935 | -1.38(-2.75%) |
Jun 15, 2023 | 50.30 | 50.77 | 49.83 | 50.22 | 3,877,963 | +4.95(+10.93%) |
May 08, 2023 | 44.88 | 45.52 | 44.15 | 45.27 | 2,671,797 | +0.59(+1.32%) |
May 05, 2023 | 44.63 | 45.45 | 44.38 | 44.68 | 3,892,205 | +1.32(+3.04%) |
May 04, 2023 | 43.74 | 44.26 | 42.50 | 43.36 | 4,000,130 | -0.66(-1.50%) |
May 03, 2023 | 45.51 | 46.65 | 43.53 | 44.02 | 5,958,733 | -0.56(-1.26%) |
May 02, 2023 | 46.50 | 46.77 | 44.02 | 44.58 | 4,857,121 | -1.93(-4.15%) |
May 01, 2023 | 45.54 | 46.88 | 45.43 | 46.51 | 3,550,173 | +1.22(+2.69%) |
Apr 28, 2023 | 43.43 | 45.55 | 43.22 | 45.29 | 2,350,522 | +1.88(+4.33%) |
Apr 27, 2023 | 41.94 | 43.62 | 41.55 | 43.41 | 3,037,361 | +2.03(+4.91%) |
Apr 26, 2023 | 42.29 | 42.68 | 41.21 | 41.38 | 2,764,873 | -0.84(-1.99%) |
Apr 25, 2023 | 43.83 | 43.95 | 42.16 | 42.22 | 1,862,943 | -1.61(-3.67%) |
Apr 24, 2023 | 43.95 | 44.36 | 43.16 | 43.83 | 2,026,508 | -0.22(-0.50%) |
Apr 21, 2023 | 43.84 | 44.35 | 43.29 | 44.05 | 2,217,479 | +0.29(+0.66%) |
Apr 20, 2023 | 44.66 | 45.08 | 43.49 | 43.76 | 2,059,529 | -1.11(-2.47%) |
Apr 19, 2023 | 43.84 | 45.48 | 43.82 | 44.87 | 1,912,916 | +0.38(+0.85%) |
Apr 18, 2023 | 44.84 | 45.20 | 44.01 | 44.49 | 1,918,615 | +0.14(+0.32%) |
Apr 17, 2023 | 43.62 | 44.36 | 43.52 | 44.35 | 2,219,512 | +0.82(+1.88%) |
Apr 14, 2023 | 44.42 | 44.88 | 42.93 | 43.53 | 1,920,268 | -0.80(-1.80%) |
Apr 13, 2023 | 44.94 | 45.00 | 44.20 | 44.33 | 1,822,937 | +0.21(+0.48%) |
Apr 12, 2023 | 46.85 | 46.85 | 43.98 | 44.12 | 2,301,867 | -1.80(-3.92%) |
Apr 11, 2023 | 45.84 | 46.55 | 45.65 | 45.92 | 1,979,538 | +0.45(+0.99%) |
Apr 10, 2023 | 44.83 | 45.77 | 44.30 | 45.47 | 2,497,844 | +0.18(+0.40%) |
Apr 06, 2023 | 45.79 | 45.98 | 44.37 | 45.29 | 2,109,794 | -0.53(-1.16%) |
Apr 05, 2023 | 48.25 | 48.44 | 45.33 | 45.82 | 3,453,920 | -3.02(-6.18%) |
Apr 04, 2023 | 49.67 | 49.81 | 47.39 | 48.84 | 2,710,288 | -0.44(-0.89%) |