Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 57.69 | 58.12 | 56.72 | 56.73 | 1,313,440 | -0.19(-0.33%) |
Jun 29, 2023 | 56.40 | 57.18 | 55.87 | 56.92 | 1,175,704 | +0.61(+1.08%) |
Jun 28, 2023 | 56.70 | 56.96 | 55.17 | 56.31 | 1,920,259 | -1.60(-2.76%) |
Jun 27, 2023 | 55.76 | 58.33 | 54.95 | 57.91 | 1,575,387 | +2.20(+3.95%) |
Jun 26, 2023 | 55.37 | 56.29 | 54.69 | 55.71 | 1,617,521 | +0.42(+0.76%) |
Jun 23, 2023 | 55.18 | 56.06 | 54.64 | 55.29 | 1,939,326 | -1.34(-2.37%) |
Jun 22, 2023 | 55.63 | 57.85 | 55.28 | 56.63 | 1,809,097 | +0.83(+1.49%) |
Jun 21, 2023 | 59.80 | 60.19 | 54.94 | 55.80 | 4,449,521 | -5.57(-9.08%) |
Jun 20, 2023 | 60.00 | 65.16 | 59.94 | 61.37 | 7,399,923 | +3.57(+6.18%) |
Jun 16, 2023 | 59.11 | 59.74 | 56.58 | 57.80 | 3,553,891 | +1.41(+2.50%) |
Jun 15, 2023 | 55.80 | 57.38 | 54.76 | 56.39 | 2,614,469 | +8.50(+17.75%) |
May 08, 2023 | 47.96 | 48.54 | 47.68 | 47.89 | 1,270,643 | +0.11(+0.23%) |
May 05, 2023 | 48.00 | 48.23 | 47.52 | 47.78 | 505,103 | +0.28(+0.59%) |
May 04, 2023 | 48.10 | 48.17 | 46.97 | 47.50 | 911,856 | -0.96(-1.98%) |
May 03, 2023 | 47.27 | 49.28 | 47.23 | 48.46 | 1,108,143 | +1.27(+2.69%) |
May 02, 2023 | 48.00 | 48.00 | 47.09 | 47.19 | 777,426 | -1.11(-2.30%) |
May 01, 2023 | 48.25 | 48.48 | 47.90 | 48.30 | 638,325 | +0.05(+0.10%) |
Apr 28, 2023 | 48.57 | 48.82 | 47.87 | 48.25 | 683,518 | -0.18(-0.37%) |
Apr 27, 2023 | 48.00 | 48.58 | 47.38 | 48.43 | 566,233 | +0.53(+1.11%) |
Apr 26, 2023 | 47.56 | 48.72 | 47.51 | 47.90 | 1,064,318 | +0.38(+0.80%) |
Apr 25, 2023 | 47.43 | 48.18 | 47.06 | 47.52 | 974,000 | -0.08(-0.17%) |
Apr 24, 2023 | 46.87 | 47.67 | 46.28 | 47.60 | 760,463 | +0.55(+1.17%) |
Apr 21, 2023 | 46.10 | 47.26 | 45.95 | 47.05 | 847,259 | +0.95(+2.06%) |
Apr 20, 2023 | 46.14 | 46.90 | 45.93 | 46.10 | 641,225 | -0.37(-0.80%) |
Apr 19, 2023 | 45.70 | 46.55 | 45.52 | 46.47 | 946,076 | -0.02(-0.04%) |
Apr 18, 2023 | 46.03 | 46.66 | 45.10 | 46.49 | 1,431,240 | +0.27(+0.58%) |
Apr 17, 2023 | 46.81 | 46.88 | 45.57 | 46.22 | 1,400,864 | +0.98(+2.17%) |
Apr 14, 2023 | 45.42 | 46.12 | 44.94 | 45.24 | 659,623 | -0.39(-0.85%) |
Apr 13, 2023 | 45.72 | 46.11 | 45.03 | 45.63 | 768,939 | +0.25(+0.55%) |
Apr 12, 2023 | 47.15 | 47.35 | 45.19 | 45.38 | 966,160 | -1.46(-3.12%) |
Apr 11, 2023 | 47.54 | 48.06 | 46.79 | 46.84 | 765,204 | -0.63(-1.33%) |
Apr 10, 2023 | 46.08 | 48.19 | 45.86 | 47.47 | 1,324,937 | +1.14(+2.46%) |
Apr 06, 2023 | 45.92 | 48.06 | 45.33 | 46.33 | 4,938,611 | -4.98(-9.71%) |
Apr 05, 2023 | 51.97 | 51.97 | 51.16 | 51.31 | 498,095 | -1.14(-2.17%) |
Apr 04, 2023 | 52.96 | 53.15 | 52.06 | 52.45 | 646,376 | -0.50(-0.94%) |