Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 54.42 | 54.47 | 53.78 | 53.99 | 179,005 | +0.18(+0.33%) |
Jun 29, 2023 | 52.79 | 53.83 | 52.79 | 53.81 | 290,209 | +1.44(+2.75%) |
Jun 28, 2023 | 52.35 | 52.72 | 52.09 | 52.37 | 59,196 | +0.09(+0.17%) |
Jun 27, 2023 | 51.38 | 52.54 | 51.38 | 52.28 | 57,141 | +0.85(+1.65%) |
Jun 26, 2023 | 51.10 | 51.92 | 51.10 | 51.43 | 66,322 | +0.47(+0.92%) |
Jun 23, 2023 | 51.35 | 51.46 | 50.77 | 50.96 | 50,460 | -0.80(-1.54%) |
Jun 22, 2023 | 52.15 | 52.15 | 51.62 | 51.76 | 42,803 | -0.55(-1.05%) |
Jun 21, 2023 | 51.67 | 52.56 | 51.44 | 52.31 | 94,228 | +0.48(+0.92%) |
Jun 20, 2023 | 51.65 | 51.96 | 51.26 | 51.83 | 28,821 | +0.01(+0.02%) |
Jun 16, 2023 | 52.31 | 52.31 | 51.56 | 51.82 | 27,094 | -0.18(-0.35%) |
Jun 15, 2023 | 51.74 | 52.23 | 51.55 | 52.00 | 85,146 | +5.84(+12.65%) |
May 08, 2023 | 46.61 | 46.61 | 45.82 | 46.16 | 11,125 | -0.22(-0.47%) |
May 05, 2023 | 45.82 | 46.56 | 45.82 | 46.38 | 31,329 | +1.77(+3.96%) |
May 04, 2023 | 45.29 | 45.29 | 44.08 | 44.62 | 67,943 | -0.90(-1.97%) |
May 03, 2023 | 45.91 | 46.30 | 45.52 | 45.52 | 59,232 | -0.14(-0.31%) |
May 02, 2023 | 45.80 | 45.84 | 44.92 | 45.66 | 28,283 | -0.49(-1.06%) |
May 01, 2023 | 45.97 | 46.39 | 45.97 | 46.14 | 13,097 | +0.12(+0.26%) |
Apr 28, 2023 | 45.51 | 46.11 | 45.51 | 46.02 | 13,396 | +0.64(+1.41%) |
Apr 27, 2023 | 44.47 | 45.48 | 44.47 | 45.39 | 40,103 | +1.29(+2.92%) |
Apr 26, 2023 | 44.58 | 44.58 | 43.98 | 44.10 | 37,227 | -1.00(-2.21%) |
Apr 25, 2023 | 45.33 | 45.63 | 44.99 | 45.10 | 65,522 | -0.58(-1.27%) |
Apr 24, 2023 | 45.21 | 45.85 | 45.21 | 45.68 | 45,451 | +0.42(+0.93%) |
Apr 21, 2023 | 45.82 | 45.82 | 45.16 | 45.26 | 71,186 | -0.40(-0.87%) |
Apr 20, 2023 | 45.43 | 45.78 | 45.38 | 45.66 | 23,466 | +0.02(+0.04%) |
Apr 19, 2023 | 45.75 | 45.84 | 45.44 | 45.64 | 20,010 | -0.29(-0.63%) |
Apr 18, 2023 | 46.51 | 46.52 | 45.73 | 45.92 | 150,496 | -0.26(-0.56%) |
Apr 17, 2023 | 45.75 | 46.26 | 45.75 | 46.18 | 25,487 | +0.55(+1.20%) |
Apr 14, 2023 | 46.07 | 46.19 | 45.44 | 45.64 | 18,560 | -0.37(-0.80%) |
Apr 13, 2023 | 46.10 | 46.13 | 45.56 | 46.00 | 32,271 | +0.18(+0.39%) |
Apr 12, 2023 | 46.26 | 46.26 | 45.79 | 45.83 | 22,281 | -0.08(-0.17%) |
Apr 11, 2023 | 45.87 | 46.05 | 45.78 | 45.90 | 24,347 | +0.28(+0.61%) |
Apr 10, 2023 | 44.57 | 45.63 | 44.57 | 45.63 | 49,429 | +0.98(+2.19%) |
Apr 06, 2023 | 45.02 | 45.02 | 44.64 | 44.65 | 56,744 | -0.35(-0.78%) |
Apr 05, 2023 | 45.78 | 45.78 | 44.56 | 45.00 | 73,213 | -1.05(-2.29%) |
Apr 04, 2023 | 48.02 | 48.02 | 45.79 | 46.05 | 75,329 | -1.76(-3.67%) |