Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 64.10 | 65.24 | 63.52 | 64.17 | 1,888,127 | +1.07(+1.70%) |
Jun 29, 2023 | 61.29 | 64.49 | 61.29 | 63.10 | 2,959,024 | +3.27(+5.47%) |
Jun 28, 2023 | 59.03 | 60.59 | 58.59 | 59.83 | 1,554,561 | +0.13(+0.22%) |
Jun 27, 2023 | 57.75 | 60.00 | 57.07 | 59.70 | 1,495,502 | +2.06(+3.57%) |
Jun 26, 2023 | 59.36 | 60.01 | 57.40 | 57.64 | 1,301,124 | -1.63(-2.75%) |
Jun 23, 2023 | 59.72 | 59.91 | 58.90 | 59.27 | 2,296,949 | -1.73(-2.84%) |
Jun 22, 2023 | 58.91 | 61.08 | 58.20 | 61.00 | 1,852,508 | +1.94(+3.28%) |
Jun 21, 2023 | 59.63 | 60.41 | 59.00 | 59.06 | 1,541,737 | -0.78(-1.30%) |
Jun 20, 2023 | 60.00 | 60.84 | 59.57 | 59.84 | 1,051,575 | -0.54(-0.89%) |
Jun 16, 2023 | 61.34 | 61.43 | 59.77 | 60.38 | 2,666,312 | -0.21(-0.35%) |
Jun 15, 2023 | 60.69 | 60.59 | 1,850,832 | +12.10(+24.95%) | ||
May 08, 2023 | 48.36 | 48.91 | 47.45 | 48.49 | 580,706 | +0.16(+0.33%) |
May 05, 2023 | 46.96 | 48.54 | 46.96 | 48.33 | 889,081 | +1.60(+3.42%) |
May 04, 2023 | 47.01 | 47.34 | 45.77 | 46.73 | 984,476 | -0.42(-0.89%) |
May 03, 2023 | 48.06 | 48.45 | 46.36 | 47.15 | 1,418,452 | -1.36(-2.80%) |
May 02, 2023 | 44.78 | 49.77 | 44.51 | 48.51 | 3,361,928 | +3.23(+7.13%) |
May 01, 2023 | 44.72 | 45.50 | 44.45 | 45.28 | 1,314,855 | +0.94(+2.12%) |
Apr 28, 2023 | 44.51 | 44.84 | 43.99 | 44.34 | 1,432,706 | -0.55(-1.23%) |
Apr 27, 2023 | 45.90 | 45.90 | 43.58 | 44.89 | 1,260,318 | -1.06(-2.31%) |
Apr 26, 2023 | 45.05 | 47.07 | 45.05 | 45.95 | 1,277,867 | +0.66(+1.46%) |
Apr 25, 2023 | 48.14 | 48.14 | 44.50 | 45.29 | 2,079,327 | -3.33(-6.85%) |
Apr 24, 2023 | 49.43 | 49.84 | 48.41 | 48.62 | 645,097 | -0.68(-1.38%) |
Apr 21, 2023 | 49.33 | 49.60 | 48.39 | 49.30 | 841,297 | -0.06(-0.12%) |
Apr 20, 2023 | 48.66 | 51.06 | 48.59 | 49.36 | 1,645,626 | +0.24(+0.49%) |
Apr 19, 2023 | 49.22 | 49.46 | 48.67 | 49.12 | 824,126 | -0.41(-0.83%) |
Apr 18, 2023 | 49.92 | 50.78 | 49.40 | 49.53 | 712,789 | +0.11(+0.22%) |
Apr 17, 2023 | 49.70 | 50.20 | 49.07 | 49.42 | 784,257 | -0.65(-1.30%) |
Apr 14, 2023 | 50.58 | 51.06 | 49.42 | 50.07 | 799,285 | -0.62(-1.22%) |
Apr 13, 2023 | 50.00 | 51.14 | 49.67 | 50.69 | 990,207 | +1.08(+2.18%) |
Apr 12, 2023 | 50.13 | 50.61 | 49.08 | 49.61 | 873,159 | -0.36(-0.72%) |
Apr 11, 2023 | 50.40 | 50.99 | 49.74 | 49.97 | 983,903 | +0.01(+0.02%) |
Apr 10, 2023 | 48.20 | 50.50 | 48.00 | 49.96 | 1,550,306 | +1.37(+2.82%) |
Apr 06, 2023 | 48.63 | 49.24 | 48.06 | 48.59 | 512,492 | -0.53(-1.08%) |
Apr 05, 2023 | 48.82 | 49.41 | 48.28 | 49.12 | 960,006 | +0.32(+0.66%) |
Apr 04, 2023 | 50.74 | 50.89 | 48.48 | 48.80 | 1,343,005 | -1.83(-3.61%) |