Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 46.89 | 47.19 | 46.52 | 46.68 | 425,348 | +0.33(+0.71%) |
Jun 29, 2023 | 46.19 | 46.91 | 45.83 | 46.35 | 442,815 | +0.31(+0.67%) |
Jun 28, 2023 | 44.80 | 46.07 | 44.65 | 46.04 | 1,082,501 | +1.21(+2.70%) |
Jun 27, 2023 | 44.03 | 44.89 | 43.37 | 44.83 | 1,480,670 | +0.69(+1.56%) |
Jun 26, 2023 | 43.68 | 44.59 | 43.53 | 44.14 | 775,893 | +0.47(+1.08%) |
Jun 23, 2023 | 44.09 | 44.83 | 43.58 | 43.67 | 941,411 | -0.91(-2.04%) |
Jun 22, 2023 | 45.35 | 45.68 | 44.44 | 44.58 | 937,324 | -0.81(-1.78%) |
Jun 21, 2023 | 45.97 | 46.24 | 44.90 | 45.39 | 927,944 | -0.92(-1.99%) |
Jun 20, 2023 | 45.69 | 46.36 | 44.95 | 46.31 | 2,701,624 | +0.29(+0.63%) |
Jun 16, 2023 | 46.79 | 47.51 | 45.52 | 46.02 | 2,012,571 | -0.29(-0.63%) |
Jun 15, 2023 | 44.60 | 46.41 | 44.54 | 46.31 | 3,478,806 | +0.88(+1.94%) |
May 08, 2023 | 45.55 | 45.90 | 44.54 | 45.43 | 1,599,347 | -0.16(-0.35%) |
May 05, 2023 | 44.99 | 45.92 | 43.63 | 45.59 | 1,188,993 | +1.24(+2.80%) |
May 04, 2023 | 43.91 | 44.53 | 43.64 | 44.35 | 701,904 | +0.34(+0.77%) |
May 03, 2023 | 43.14 | 44.42 | 43.01 | 44.01 | 1,086,007 | +1.40(+3.29%) |
May 02, 2023 | 43.35 | 44.00 | 42.47 | 42.61 | 909,523 | -1.02(-2.34%) |
May 01, 2023 | 43.48 | 44.12 | 43.43 | 43.63 | 960,609 | +0.14(+0.32%) |
Apr 28, 2023 | 41.73 | 43.54 | 41.66 | 43.49 | 707,074 | +1.89(+4.54%) |
Apr 27, 2023 | 40.96 | 41.69 | 40.49 | 41.60 | 1,037,474 | +0.85(+2.09%) |
Apr 26, 2023 | 40.37 | 40.90 | 40.23 | 40.75 | 858,948 | +0.31(+0.77%) |
Apr 25, 2023 | 42.55 | 42.75 | 40.41 | 40.44 | 992,368 | -2.48(-5.78%) |
Apr 24, 2023 | 42.98 | 43.20 | 42.55 | 42.92 | 595,191 | -0.06(-0.14%) |
Apr 21, 2023 | 42.88 | 43.20 | 42.35 | 42.98 | 756,698 | +0.27(+0.63%) |
Apr 20, 2023 | 43.24 | 43.94 | 42.47 | 42.71 | 1,020,097 | -1.33(-3.02%) |
Apr 19, 2023 | 43.88 | 44.53 | 43.17 | 44.04 | 1,756,732 | -0.14(-0.32%) |
Apr 18, 2023 | 45.78 | 45.80 | 44.16 | 44.18 | 1,288,058 | -1.38(-3.03%) |
Apr 17, 2023 | 45.88 | 46.02 | 45.34 | 45.56 | 1,320,073 | -0.55(-1.19%) |
Apr 14, 2023 | 45.98 | 46.43 | 45.50 | 46.11 | 1,519,773 | +0.22(+0.48%) |
Apr 13, 2023 | 44.85 | 45.95 | 44.82 | 45.89 | 863,657 | +1.27(+2.85%) |
Apr 12, 2023 | 45.26 | 45.70 | 44.33 | 44.62 | 651,231 | -0.11(-0.25%) |
Apr 11, 2023 | 44.30 | 45.11 | 44.25 | 44.73 | 789,245 | +0.58(+1.31%) |
Apr 10, 2023 | 43.31 | 44.16 | 42.79 | 44.15 | 884,230 | +0.62(+1.42%) |
Apr 06, 2023 | 43.12 | 43.80 | 42.74 | 43.53 | 940,464 | +0.43(+1.00%) |
Apr 05, 2023 | 44.46 | 44.98 | 42.69 | 43.10 | 1,319,608 | -1.57(-3.51%) |
Apr 04, 2023 | 44.56 | 44.88 | 44.16 | 44.67 | 1,232,965 | +0.20(+0.45%) |