Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 44.28 | 44.69 | 43.78 | 44.40 | 1,174,369 | +0.52(+1.19%) |
Jun 29, 2023 | 43.93 | 44.29 | 43.78 | 43.88 | 722,292 | +0.03(+0.07%) |
Jun 28, 2023 | 43.86 | 44.07 | 43.59 | 43.85 | 761,522 | -0.06(-0.13%) |
Jun 27, 2023 | 43.46 | 44.16 | 43.03 | 43.91 | 929,910 | +0.85(+1.97%) |
Jun 26, 2023 | 42.74 | 43.37 | 42.67 | 43.06 | 803,533 | +0.50(+1.18%) |
Jun 23, 2023 | 42.69 | 42.85 | 42.19 | 42.55 | 976,433 | -0.68(-1.57%) |
Jun 22, 2023 | 43.57 | 43.57 | 43.03 | 43.24 | 770,274 | -0.72(-1.64%) |
Jun 21, 2023 | 44.02 | 44.42 | 43.58 | 43.96 | 644,923 | -0.33(-0.74%) |
Jun 20, 2023 | 44.32 | 44.43 | 43.90 | 44.28 | 692,620 | -0.46(-1.04%) |
Jun 16, 2023 | 44.52 | 44.98 | 44.38 | 44.75 | 1,684,435 | +0.33(+0.73%) |
Jun 15, 2023 | 44.05 | 44.58 | 43.93 | 44.42 | 699,161 | +3.62(+8.88%) |
May 08, 2023 | 41.21 | 41.21 | 40.67 | 40.80 | 1,601,552 | -0.10(-0.24%) |
May 05, 2023 | 40.88 | 41.23 | 40.32 | 40.90 | 822,844 | +0.79(+1.96%) |
May 04, 2023 | 41.00 | 41.28 | 39.72 | 40.11 | 1,411,627 | -1.14(-2.77%) |
May 03, 2023 | 42.36 | 42.38 | 41.16 | 41.25 | 1,476,432 | -0.93(-2.19%) |
May 02, 2023 | 42.33 | 42.44 | 41.39 | 42.18 | 952,911 | -0.42(-0.99%) |
May 01, 2023 | 42.84 | 43.28 | 42.40 | 42.60 | 1,083,645 | -0.16(-0.37%) |
Apr 28, 2023 | 42.34 | 43.05 | 42.07 | 42.76 | 1,373,774 | +0.17(+0.39%) |
Apr 27, 2023 | 42.83 | 42.95 | 41.43 | 42.59 | 1,526,257 | +0.06(+0.14%) |
Apr 26, 2023 | 43.12 | 43.47 | 42.39 | 42.53 | 1,969,791 | -0.91(-2.08%) |
Apr 25, 2023 | 45.66 | 45.66 | 43.23 | 43.44 | 3,080,333 | -3.67(-7.79%) |
Apr 24, 2023 | 46.86 | 47.33 | 46.80 | 47.11 | 1,443,794 | +0.06(+0.13%) |
Apr 21, 2023 | 47.15 | 47.38 | 46.77 | 47.05 | 822,176 | -0.19(-0.40%) |
Apr 20, 2023 | 46.85 | 47.29 | 46.17 | 47.23 | 1,247,334 | -0.02(-0.04%) |
Apr 19, 2023 | 46.71 | 47.40 | 46.51 | 47.25 | 1,326,473 | +0.47(+1.01%) |
Apr 18, 2023 | 46.94 | 47.34 | 46.40 | 46.78 | 1,183,877 | +0.20(+0.42%) |
Apr 17, 2023 | 46.57 | 46.72 | 46.42 | 46.58 | 1,302,024 | +0.00(+0.00%) |
Apr 14, 2023 | 46.49 | 47.34 | 46.41 | 46.58 | 766,801 | +0.12(+0.25%) |
Apr 13, 2023 | 46.34 | 46.75 | 45.64 | 46.47 | 938,316 | +0.46(+1.01%) |
Apr 12, 2023 | 46.80 | 46.91 | 45.92 | 46.00 | 660,832 | -0.25(-0.53%) |
Apr 11, 2023 | 46.34 | 46.59 | 46.15 | 46.25 | 698,970 | +0.30(+0.64%) |
Apr 10, 2023 | 44.95 | 45.99 | 44.79 | 45.95 | 628,121 | +0.91(+2.01%) |
Apr 06, 2023 | 45.56 | 45.56 | 44.87 | 45.05 | 590,879 | -0.62(-1.36%) |
Apr 05, 2023 | 46.63 | 46.63 | 45.39 | 45.67 | 1,107,739 | -1.13(-2.42%) |
Apr 04, 2023 | 48.62 | 48.74 | 46.48 | 46.80 | 878,847 | -1.82(-3.74%) |