Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 48.11 | 48.34 | 47.27 | 47.92 | 213,578 | -0.05(-0.10%) |
Jun 29, 2023 | 46.35 | 48.14 | 46.35 | 47.97 | 248,022 | +1.66(+3.57%) |
Jun 28, 2023 | 45.54 | 46.47 | 45.34 | 46.32 | 151,585 | +0.81(+1.79%) |
Jun 27, 2023 | 44.61 | 45.55 | 44.60 | 45.50 | 100,712 | +1.02(+2.30%) |
Jun 26, 2023 | 43.92 | 44.66 | 43.82 | 44.48 | 105,142 | +0.36(+0.81%) |
Jun 23, 2023 | 44.39 | 44.72 | 43.88 | 44.13 | 333,031 | -0.73(-1.64%) |
Jun 22, 2023 | 45.05 | 45.31 | 44.57 | 44.86 | 148,285 | -0.46(-1.01%) |
Jun 21, 2023 | 44.96 | 45.36 | 44.60 | 45.32 | 276,724 | +0.02(+0.04%) |
Jun 20, 2023 | 44.89 | 45.47 | 44.77 | 45.30 | 398,448 | +0.20(+0.44%) |
Jun 16, 2023 | 44.97 | 45.16 | 44.57 | 45.10 | 571,657 | +0.53(+1.18%) |
Jun 15, 2023 | 44.92 | 44.92 | 43.75 | 44.57 | 269,159 | +3.20(+7.74%) |
May 08, 2023 | 41.60 | 41.60 | 41.10 | 41.37 | 90,838 | -0.17(-0.40%) |
May 05, 2023 | 41.37 | 41.93 | 41.15 | 41.54 | 127,820 | +0.83(+2.04%) |
May 04, 2023 | 40.37 | 40.91 | 39.92 | 40.71 | 196,956 | +0.02(+0.05%) |
May 03, 2023 | 40.41 | 41.26 | 40.41 | 40.69 | 130,951 | +0.46(+1.16%) |
May 02, 2023 | 40.22 | 40.24 | 39.24 | 40.22 | 158,896 | -0.12(-0.29%) |
May 01, 2023 | 40.65 | 40.90 | 40.16 | 40.34 | 134,516 | -0.31(-0.75%) |
Apr 28, 2023 | 40.10 | 41.19 | 40.05 | 40.65 | 130,789 | +0.57(+1.43%) |
Apr 27, 2023 | 39.60 | 40.24 | 38.38 | 40.08 | 206,879 | +0.27(+0.67%) |
Apr 26, 2023 | 39.56 | 40.06 | 39.11 | 39.81 | 281,190 | +0.07(+0.17%) |
Apr 25, 2023 | 40.38 | 40.55 | 39.43 | 39.74 | 284,541 | -1.05(-2.57%) |
Apr 24, 2023 | 40.86 | 40.99 | 40.38 | 40.79 | 75,879 | -0.03(-0.07%) |
Apr 21, 2023 | 41.01 | 41.10 | 40.68 | 40.82 | 82,373 | -0.06(-0.15%) |
Apr 20, 2023 | 40.91 | 41.10 | 40.51 | 40.88 | 95,611 | -0.22(-0.53%) |
Apr 19, 2023 | 40.52 | 41.29 | 40.17 | 41.09 | 105,110 | +0.48(+1.19%) |
Apr 18, 2023 | 41.43 | 41.47 | 40.35 | 40.61 | 63,100 | -0.60(-1.46%) |
Apr 17, 2023 | 40.44 | 41.28 | 40.39 | 41.21 | 73,490 | +0.88(+2.18%) |
Apr 14, 2023 | 40.93 | 41.17 | 39.90 | 40.33 | 71,384 | -0.55(-1.35%) |
Apr 13, 2023 | 40.73 | 40.94 | 40.37 | 40.89 | 77,173 | +0.41(+1.00%) |
Apr 12, 2023 | 41.10 | 41.12 | 40.29 | 40.48 | 85,471 | -0.11(-0.27%) |
Apr 11, 2023 | 40.93 | 41.11 | 40.54 | 40.59 | 108,047 | -0.19(-0.46%) |
Apr 10, 2023 | 39.87 | 40.95 | 39.84 | 40.78 | 234,995 | +0.64(+1.60%) |
Apr 06, 2023 | 39.99 | 40.35 | 39.90 | 40.13 | 104,284 | +0.28(+0.69%) |
Apr 05, 2023 | 39.83 | 40.01 | 39.56 | 39.86 | 90,942 | -0.34(-0.84%) |
Apr 04, 2023 | 40.54 | 40.54 | 39.74 | 40.19 | 122,262 | -0.27(-0.66%) |