Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 48.84 | 48.85 | 47.74 | 48.67 | 203,373 | +0.31(+0.64%) |
Jun 29, 2023 | 46.49 | 48.62 | 46.42 | 48.36 | 69,308 | +2.21(+4.80%) |
Jun 28, 2023 | 46.37 | 46.54 | 45.39 | 46.14 | 55,089 | -0.35(-0.75%) |
Jun 27, 2023 | 45.37 | 46.63 | 44.96 | 46.49 | 76,323 | +1.13(+2.50%) |
Jun 26, 2023 | 45.16 | 46.49 | 44.75 | 45.36 | 77,273 | -0.16(-0.35%) |
Jun 23, 2023 | 44.70 | 46.10 | 44.59 | 45.52 | 123,737 | -0.16(-0.35%) |
Jun 22, 2023 | 46.10 | 46.28 | 45.10 | 45.68 | 54,743 | -0.46(-0.99%) |
Jun 21, 2023 | 45.92 | 46.99 | 45.88 | 46.13 | 58,323 | -0.09(-0.19%) |
Jun 20, 2023 | 45.13 | 46.48 | 44.24 | 46.22 | 79,730 | +1.09(+2.42%) |
Jun 16, 2023 | 45.61 | 45.99 | 44.51 | 45.13 | 482,896 | -0.55(-1.20%) |
Jun 15, 2023 | 45.67 | 45.82 | 44.99 | 45.68 | 80,602 | +3.10(+7.29%) |
May 08, 2023 | 46.29 | 46.79 | 41.21 | 42.57 | 187,577 | -3.14(-6.87%) |
May 05, 2023 | 44.80 | 46.90 | 44.69 | 45.71 | 120,211 | +2.12(+4.86%) |
May 04, 2023 | 45.78 | 45.90 | 42.71 | 43.59 | 114,560 | -2.73(-5.90%) |
May 03, 2023 | 46.93 | 48.46 | 46.29 | 46.33 | 84,763 | -0.73(-1.56%) |
May 02, 2023 | 47.04 | 47.35 | 45.78 | 47.06 | 76,491 | -0.27(-0.57%) |
May 01, 2023 | 46.62 | 48.64 | 46.39 | 47.33 | 118,462 | +1.21(+2.62%) |
Apr 28, 2023 | 48.14 | 48.26 | 45.98 | 46.12 | 134,801 | -2.16(-4.47%) |
Apr 27, 2023 | 47.35 | 48.62 | 46.81 | 48.28 | 70,795 | +1.08(+2.29%) |
Apr 26, 2023 | 49.11 | 49.71 | 46.96 | 47.20 | 122,448 | -2.16(-4.37%) |
Apr 25, 2023 | 51.56 | 51.73 | 49.28 | 49.36 | 87,701 | -2.90(-5.55%) |
Apr 24, 2023 | 51.36 | 52.78 | 51.36 | 52.26 | 87,650 | +0.52(+1.00%) |
Apr 21, 2023 | 52.36 | 52.36 | 50.51 | 51.74 | 87,705 | -0.94(-1.79%) |
Apr 20, 2023 | 51.58 | 53.29 | 51.26 | 52.68 | 109,324 | +0.36(+0.68%) |
Apr 19, 2023 | 52.34 | 52.59 | 51.77 | 52.33 | 80,892 | -0.47(-0.88%) |
Apr 18, 2023 | 51.60 | 53.37 | 51.30 | 52.79 | 128,827 | +1.23(+2.38%) |
Apr 17, 2023 | 51.82 | 52.46 | 50.98 | 51.57 | 77,304 | -0.07(-0.13%) |
Apr 14, 2023 | 52.09 | 52.72 | 50.35 | 51.63 | 144,630 | -0.26(-0.50%) |
Apr 13, 2023 | 51.53 | 52.45 | 50.82 | 51.89 | 122,516 | +0.52(+1.02%) |
Apr 12, 2023 | 51.69 | 52.58 | 51.16 | 51.37 | 104,930 | +0.11(+0.21%) |
Apr 11, 2023 | 49.77 | 51.81 | 49.50 | 51.26 | 138,199 | +1.92(+3.89%) |
Apr 10, 2023 | 47.77 | 49.69 | 47.41 | 49.34 | 90,694 | +1.55(+3.25%) |
Apr 06, 2023 | 47.95 | 48.86 | 47.22 | 47.78 | 115,757 | +0.15(+0.31%) |
Apr 05, 2023 | 47.77 | 48.57 | 47.05 | 47.63 | 86,944 | -0.92(-1.90%) |
Apr 04, 2023 | 51.94 | 52.29 | 47.95 | 48.55 | 148,617 | -3.35(-6.45%) |