Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 44.00 | 44.37 | 43.29 | 43.55 | 839,337 | +0.06(+0.14%) |
Jun 29, 2023 | 42.42 | 43.53 | 42.26 | 43.49 | 592,880 | +1.16(+2.74%) |
Jun 28, 2023 | 42.53 | 43.16 | 42.20 | 42.33 | 395,259 | -0.35(-0.82%) |
Jun 27, 2023 | 41.35 | 42.91 | 41.08 | 42.68 | 746,345 | +1.76(+4.30%) |
Jun 26, 2023 | 40.59 | 41.59 | 40.40 | 40.92 | 669,661 | +0.19(+0.47%) |
Jun 23, 2023 | 41.20 | 41.67 | 40.67 | 40.73 | 1,379,060 | -1.12(-2.68%) |
Jun 22, 2023 | 40.78 | 41.89 | 40.55 | 41.85 | 738,158 | +0.90(+2.20%) |
Jun 21, 2023 | 41.53 | 41.69 | 40.01 | 40.95 | 696,871 | -0.65(-1.56%) |
Jun 20, 2023 | 41.15 | 41.87 | 40.92 | 41.60 | 666,712 | -0.24(-0.57%) |
Jun 16, 2023 | 43.05 | 43.05 | 41.01 | 41.84 | 1,874,497 | -0.67(-1.58%) |
Jun 15, 2023 | 41.23 | 42.84 | 41.02 | 42.51 | 680,946 | +5.92(+16.18%) |
May 08, 2023 | 36.51 | 36.82 | 36.04 | 36.59 | 816,645 | +0.53(+1.47%) |
May 05, 2023 | 35.12 | 36.13 | 35.12 | 36.06 | 1,536,909 | +1.28(+3.68%) |
May 04, 2023 | 34.96 | 35.44 | 34.55 | 34.78 | 732,881 | +0.14(+0.40%) |
May 03, 2023 | 34.57 | 35.15 | 34.33 | 34.64 | 869,615 | +0.07(+0.20%) |
May 02, 2023 | 36.05 | 36.06 | 34.45 | 34.57 | 1,690,229 | -1.77(-4.87%) |
May 01, 2023 | 36.45 | 36.89 | 36.00 | 36.34 | 1,187,015 | -0.65(-1.76%) |
Apr 28, 2023 | 36.28 | 37.05 | 35.58 | 36.99 | 1,269,493 | +0.47(+1.29%) |
Apr 27, 2023 | 37.35 | 37.46 | 35.83 | 36.52 | 1,735,363 | -0.49(-1.32%) |
Apr 26, 2023 | 37.02 | 37.34 | 36.01 | 37.01 | 2,131,209 | +0.30(+0.82%) |
Apr 25, 2023 | 35.15 | 37.32 | 34.75 | 36.71 | 6,988,581 | -8.69(-19.14%) |
Apr 24, 2023 | 46.48 | 46.48 | 44.89 | 45.40 | 1,356,954 | -1.10(-2.37%) |
Apr 21, 2023 | 46.38 | 46.89 | 46.15 | 46.50 | 888,581 | +0.09(+0.19%) |
Apr 20, 2023 | 45.58 | 46.70 | 44.81 | 46.41 | 518,143 | +0.19(+0.41%) |
Apr 19, 2023 | 46.42 | 46.58 | 45.76 | 46.22 | 432,446 | -0.57(-1.22%) |
Apr 18, 2023 | 47.03 | 47.31 | 46.01 | 46.79 | 1,016,854 | +0.32(+0.69%) |
Apr 17, 2023 | 46.03 | 46.56 | 45.72 | 46.47 | 311,137 | +0.58(+1.26%) |
Apr 14, 2023 | 45.68 | 46.03 | 45.12 | 45.89 | 336,395 | -0.16(-0.35%) |
Apr 13, 2023 | 45.46 | 46.53 | 45.46 | 46.05 | 477,121 | +0.87(+1.93%) |
Apr 12, 2023 | 46.08 | 46.49 | 45.18 | 45.18 | 559,129 | -0.12(-0.26%) |
Apr 11, 2023 | 45.42 | 46.09 | 44.57 | 45.30 | 810,336 | -0.32(-0.70%) |
Apr 10, 2023 | 45.24 | 45.67 | 44.68 | 45.62 | 576,841 | -0.39(-0.85%) |
Apr 06, 2023 | 44.81 | 46.17 | 44.07 | 46.01 | 503,004 | +1.02(+2.27%) |
Apr 05, 2023 | 46.13 | 46.13 | 43.83 | 44.99 | 521,612 | -1.47(-3.16%) |
Apr 04, 2023 | 46.29 | 47.03 | 45.72 | 46.46 | 626,442 | +0.56(+1.22%) |