Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 43.53 | 43.67 | 43.41 | 43.42 | 574,515 | -0.07(-0.15%) |
Jun 29, 2023 | 43.29 | 43.58 | 43.13 | 43.48 | 262,071 | +0.13(+0.29%) |
Jun 28, 2023 | 43.47 | 43.49 | 43.30 | 43.36 | 411,014 | -0.12(-0.27%) |
Jun 27, 2023 | 43.28 | 43.55 | 43.28 | 43.47 | 908,466 | +0.23(+0.53%) |
Jun 26, 2023 | 43.27 | 43.43 | 43.16 | 43.24 | 638,737 | -0.06(-0.13%) |
Jun 23, 2023 | 43.65 | 43.81 | 43.26 | 43.30 | 1,551,019 | -0.50(-1.14%) |
Jun 22, 2023 | 44.04 | 44.13 | 43.78 | 43.80 | 1,044,895 | -0.28(-0.63%) |
Jun 21, 2023 | 44.04 | 44.36 | 44.04 | 44.08 | 731,057 | -0.01(-0.02%) |
Jun 20, 2023 | 44.58 | 44.74 | 44.07 | 44.09 | 623,846 | -0.35(-0.78%) |
Jun 16, 2023 | 44.81 | 44.82 | 44.40 | 44.44 | 754,063 | -0.24(-0.54%) |
Jun 15, 2023 | 44.54 | 44.96 | 44.54 | 44.68 | 459,379 | +0.12(+0.26%) |
Jun 14, 2023 | 44.87 | 45.01 | 44.51 | 44.56 | 376,232 | -0.25(-0.56%) |
Jun 13, 2023 | 44.74 | 44.97 | 44.71 | 44.81 | 357,543 | -0.09(-0.19%) |
Jun 12, 2023 | 44.81 | 44.93 | 44.66 | 44.90 | 230,427 | +0.31(+0.69%) |
Jun 09, 2023 | 44.78 | 45.08 | 44.38 | 44.59 | 286,836 | -0.13(-0.28%) |
Jun 08, 2023 | 44.76 | 45.00 | 44.69 | 44.72 | 204,911 | -0.20(-0.45%) |
Jun 07, 2023 | 44.77 | 45.19 | 44.75 | 44.92 | 573,736 | +0.11(+0.24%) |
Jun 06, 2023 | 44.75 | 45.01 | 44.69 | 44.81 | 384,678 | +0.10(+0.22%) |
Jun 05, 2023 | 44.62 | 45.17 | 44.57 | 44.72 | 296,248 | -0.18(-0.41%) |
Jun 02, 2023 | 43.91 | 44.95 | 43.91 | 44.90 | 610,826 | +0.79(+1.79%) |
Jun 01, 2023 | 44.23 | 44.33 | 43.97 | 44.11 | 583,431 | -0.10(-0.22%) |
May 31, 2023 | 43.91 | 44.25 | 43.78 | 44.21 | 678,686 | +0.37(+0.83%) |
May 30, 2023 | 43.43 | 44.01 | 43.39 | 43.84 | 285,631 | +0.35(+0.80%) |
May 26, 2023 | 43.50 | 43.72 | 43.46 | 43.49 | 412,138 | -0.18(-0.42%) |
May 25, 2023 | 43.75 | 43.91 | 43.54 | 43.68 | 471,067 | -0.24(-0.55%) |
May 24, 2023 | 44.05 | 44.20 | 43.90 | 43.92 | 736,521 | -0.13(-0.28%) |
May 23, 2023 | 43.90 | 44.17 | 43.75 | 44.04 | 391,567 | +0.09(+0.20%) |
May 22, 2023 | 43.99 | 44.08 | 43.68 | 43.96 | 419,439 | +0.12(+0.26%) |
May 19, 2023 | 44.27 | 44.27 | 43.60 | 43.84 | 567,270 | -0.34(-0.76%) |
May 18, 2023 | 44.01 | 44.23 | 43.77 | 44.18 | 740,078 | -0.02(-0.04%) |
May 17, 2023 | 43.54 | 44.23 | 43.42 | 44.20 | 808,312 | +0.68(+1.57%) |
May 16, 2023 | 43.78 | 44.28 | 43.09 | 43.51 | 2,967,625 | +0.08(+0.18%) |
May 15, 2023 | 46.00 | 46.00 | 42.69 | 43.44 | 3,136,799 | -2.54(-5.53%) |
May 12, 2023 | 46.14 | 46.23 | 45.87 | 45.98 | 442,402 | -0.05(-0.10%) |
May 11, 2023 | 46.11 | 46.32 | 45.99 | 46.03 | 561,015 | -0.20(-0.44%) |
May 10, 2023 | 46.51 | 46.67 | 45.99 | 46.23 | 517,819 | -0.13(-0.27%) |
May 09, 2023 | 46.55 | 46.63 | 46.30 | 46.35 | 360,961 | -0.24(-0.52%) |
May 08, 2023 | 46.29 | 46.59 | 46.19 | 46.59 | 799,543 | +0.01(+0.02%) |
May 05, 2023 | 46.89 | 46.89 | 46.21 | 46.58 | 813,975 | +0.55(+1.19%) |
May 04, 2023 | 46.21 | 46.30 | 46.00 | 46.04 | 426,263 | -0.18(-0.40%) |
May 03, 2023 | 46.25 | 46.56 | 46.21 | 46.22 | 698,120 | -0.04(-0.08%) |
May 02, 2023 | 46.17 | 46.28 | 46.01 | 46.26 | 532,070 | +0.02(+0.04%) |
May 01, 2023 | 46.23 | 46.33 | 46.16 | 46.24 | 312,513 | -0.10(-0.21%) |
Apr 28, 2023 | 46.40 | 46.66 | 46.16 | 46.33 | 405,159 | -0.16(-0.35%) |
Apr 27, 2023 | 46.75 | 46.84 | 46.39 | 46.50 | 453,259 | +0.02(+0.04%) |
Apr 26, 2023 | 46.55 | 46.74 | 46.40 | 46.48 | 544,849 | -0.11(-0.25%) |
Apr 25, 2023 | 46.52 | 46.71 | 46.52 | 46.60 | 350,390 | -0.04(-0.08%) |
Apr 24, 2023 | 46.69 | 46.71 | 46.55 | 46.63 | 263,196 | -0.03(-0.06%) |
Apr 21, 2023 | 46.88 | 46.88 | 46.59 | 46.66 | 870,030 | -0.06(-0.12%) |
Apr 20, 2023 | 46.81 | 46.82 | 46.52 | 46.72 | 1,633,719 | -0.15(-0.33%) |
Apr 19, 2023 | 46.82 | 46.89 | 46.78 | 46.87 | 516,596 | +0.08(+0.16%) |
Apr 18, 2023 | 46.81 | 46.82 | 46.67 | 46.80 | 560,292 | +0.04(+0.08%) |
Apr 17, 2023 | 46.72 | 46.85 | 46.64 | 46.76 | 768,489 | +0.14(+0.31%) |
Apr 14, 2023 | 46.59 | 46.62 | 46.49 | 46.61 | 244,444 | -0.10(-0.20%) |
Apr 13, 2023 | 46.55 | 46.81 | 46.55 | 46.71 | 652,773 | +0.11(+0.23%) |
Apr 12, 2023 | 46.59 | 46.70 | 46.51 | 46.60 | 255,975 | +0.07(+0.14%) |
Apr 11, 2023 | 46.78 | 46.81 | 46.48 | 46.54 | 326,762 | -0.26(-0.55%) |
Apr 10, 2023 | 46.59 | 46.81 | 46.56 | 46.80 | 548,417 | +0.17(+0.37%) |
Apr 06, 2023 | 46.81 | 46.81 | 46.60 | 46.62 | 394,080 | -0.10(-0.20%) |
Apr 05, 2023 | 46.60 | 46.73 | 46.55 | 46.72 | 504,817 | +0.14(+0.31%) |
Apr 04, 2023 | 46.41 | 46.60 | 46.41 | 46.58 | 646,122 | +0.24(+0.52%) |