Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 55.48 | 55.64 | 54.79 | 55.43 | 357,598 | +0.49(+0.90%) |
Jun 29, 2023 | 53.41 | 55.35 | 53.41 | 54.94 | 374,421 | +1.56(+2.92%) |
Jun 28, 2023 | 51.53 | 53.82 | 51.36 | 53.38 | 442,220 | +1.39(+2.68%) |
Jun 27, 2023 | 51.36 | 52.31 | 50.70 | 51.99 | 268,771 | +0.80(+1.56%) |
Jun 26, 2023 | 50.81 | 51.97 | 50.81 | 51.19 | 295,827 | +0.40(+0.78%) |
Jun 23, 2023 | 50.43 | 51.39 | 50.00 | 50.79 | 723,650 | -0.75(-1.46%) |
Jun 22, 2023 | 52.09 | 52.26 | 50.48 | 51.54 | 314,234 | -0.89(-1.70%) |
Jun 21, 2023 | 51.07 | 52.71 | 51.07 | 52.43 | 334,154 | +0.98(+1.90%) |
Jun 20, 2023 | 50.81 | 51.55 | 49.98 | 51.45 | 299,016 | +0.15(+0.29%) |
Jun 16, 2023 | 51.98 | 51.98 | 50.39 | 51.31 | 874,803 | -0.08(-0.15%) |
Jun 15, 2023 | 50.30 | 51.70 | 50.30 | 51.39 | 344,272 | +1.15(+2.28%) |
May 08, 2023 | 50.65 | 51.01 | 49.43 | 50.24 | 387,763 | +0.59(+1.19%) |
May 05, 2023 | 50.18 | 50.77 | 49.22 | 49.65 | 404,845 | +0.54(+1.11%) |
May 04, 2023 | 51.04 | 51.04 | 48.79 | 49.10 | 557,458 | -2.38(-4.62%) |
May 03, 2023 | 53.78 | 54.21 | 51.32 | 51.48 | 710,572 | -2.18(-4.07%) |
May 02, 2023 | 50.98 | 53.72 | 50.16 | 53.67 | 605,146 | +2.71(+5.31%) |
May 01, 2023 | 52.16 | 52.44 | 50.49 | 50.96 | 515,763 | -0.93(-1.79%) |
Apr 28, 2023 | 52.56 | 52.73 | 51.11 | 51.89 | 683,234 | -1.17(-2.21%) |
Apr 27, 2023 | 49.19 | 53.31 | 48.12 | 53.06 | 1,095,971 | +5.60(+11.80%) |
Apr 26, 2023 | 47.14 | 48.67 | 46.85 | 47.46 | 684,662 | +0.30(+0.65%) |
Apr 25, 2023 | 46.74 | 47.16 | 45.84 | 47.16 | 515,696 | -0.67(-1.40%) |
Apr 24, 2023 | 46.73 | 49.18 | 46.67 | 47.83 | 728,866 | +1.71(+3.71%) |
Apr 21, 2023 | 46.42 | 46.49 | 44.96 | 46.11 | 395,470 | -0.50(-1.08%) |
Apr 20, 2023 | 45.89 | 47.11 | 45.89 | 46.62 | 437,868 | +0.02(+0.04%) |
Apr 19, 2023 | 46.41 | 46.66 | 45.70 | 46.60 | 289,187 | -0.40(-0.86%) |
Apr 18, 2023 | 45.31 | 47.15 | 45.31 | 47.00 | 375,623 | +1.65(+3.65%) |
Apr 17, 2023 | 44.32 | 45.79 | 44.10 | 45.35 | 442,123 | +1.06(+2.40%) |
Apr 14, 2023 | 44.53 | 44.53 | 43.61 | 44.28 | 409,853 | -0.19(-0.42%) |
Apr 13, 2023 | 43.21 | 44.49 | 42.86 | 44.47 | 374,828 | +1.53(+3.57%) |
Apr 12, 2023 | 43.57 | 43.80 | 42.76 | 42.94 | 424,173 | -0.06(-0.14%) |
Apr 11, 2023 | 42.15 | 43.06 | 42.15 | 43.00 | 352,780 | +1.39(+3.33%) |
Apr 10, 2023 | 40.92 | 41.99 | 40.92 | 41.61 | 214,415 | +0.61(+1.49%) |
Apr 06, 2023 | 41.04 | 41.63 | 40.35 | 41.00 | 185,694 | +0.07(+0.17%) |
Apr 05, 2023 | 41.40 | 41.95 | 39.92 | 40.93 | 470,026 | -1.20(-2.85%) |
Apr 04, 2023 | 43.75 | 43.83 | 41.43 | 42.13 | 274,400 | -1.81(-4.12%) |