Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 46.52 | 46.57 | 46.23 | 46.38 | 592,305 | +0.21(+0.45%) |
Jun 29, 2023 | 45.85 | 46.18 | 45.78 | 46.17 | 575,097 | +0.45(+0.99%) |
Jun 28, 2023 | 45.61 | 45.74 | 45.36 | 45.72 | 695,903 | +0.06(+0.13%) |
Jun 27, 2023 | 45.15 | 45.75 | 44.99 | 45.66 | 550,529 | +0.58(+1.29%) |
Jun 26, 2023 | 44.89 | 45.34 | 44.86 | 45.07 | 395,143 | +0.23(+0.52%) |
Jun 23, 2023 | 44.67 | 44.97 | 44.55 | 44.84 | 347,973 | -0.26(-0.59%) |
Jun 22, 2023 | 45.27 | 45.32 | 44.93 | 45.10 | 845,197 | -0.34(-0.75%) |
Jun 21, 2023 | 45.31 | 45.68 | 45.24 | 45.45 | 496,231 | -0.01(-0.02%) |
Jun 20, 2023 | 45.70 | 45.70 | 45.19 | 45.45 | 663,987 | -0.52(-1.13%) |
Jun 16, 2023 | 46.34 | 46.34 | 45.89 | 45.97 | 439,672 | -0.23(-0.49%) |
Jun 15, 2023 | 45.54 | 46.28 | 45.54 | 46.20 | 610,609 | +3.23(+7.51%) |
May 08, 2023 | 43.31 | 43.43 | 42.88 | 42.97 | 528,459 | -0.02(-0.05%) |
May 05, 2023 | 42.67 | 43.09 | 42.67 | 42.99 | 740,095 | +1.10(+2.61%) |
May 04, 2023 | 42.36 | 42.47 | 41.49 | 41.89 | 1,287,136 | -0.79(-1.86%) |
May 03, 2023 | 43.11 | 43.53 | 42.63 | 42.69 | 1,088,727 | -0.44(-1.02%) |
May 02, 2023 | 43.95 | 43.95 | 42.66 | 43.13 | 840,609 | -1.05(-2.37%) |
May 01, 2023 | 44.43 | 44.57 | 44.11 | 44.17 | 570,222 | -0.31(-0.70%) |
Apr 28, 2023 | 43.75 | 44.52 | 43.66 | 44.49 | 514,498 | +0.51(+1.16%) |
Apr 27, 2023 | 43.36 | 44.04 | 43.36 | 43.98 | 745,825 | +0.68(+1.58%) |
Apr 26, 2023 | 43.56 | 43.78 | 43.15 | 43.29 | 822,971 | -0.23(-0.52%) |
Apr 25, 2023 | 44.05 | 44.06 | 43.47 | 43.52 | 908,972 | -0.97(-2.18%) |
Apr 24, 2023 | 44.41 | 44.62 | 44.28 | 44.49 | 693,106 | +0.00(+0.00%) |
Apr 21, 2023 | 44.59 | 44.59 | 44.26 | 44.49 | 591,976 | -0.22(-0.50%) |
Apr 20, 2023 | 44.40 | 44.86 | 44.40 | 44.71 | 827,058 | -0.12(-0.26%) |
Apr 19, 2023 | 44.67 | 44.91 | 44.47 | 44.83 | 546,629 | -0.08(-0.17%) |
Apr 18, 2023 | 44.97 | 44.98 | 44.63 | 44.91 | 453,004 | +0.01(+0.02%) |
Apr 17, 2023 | 44.55 | 44.90 | 44.38 | 44.90 | 716,635 | +0.28(+0.64%) |
Apr 14, 2023 | 44.81 | 44.93 | 44.29 | 44.61 | 586,559 | +0.07(+0.15%) |
Apr 13, 2023 | 44.24 | 44.62 | 43.98 | 44.55 | 682,780 | +0.37(+0.84%) |
Apr 12, 2023 | 44.66 | 44.67 | 44.08 | 44.17 | 607,346 | -0.20(-0.44%) |
Apr 11, 2023 | 44.04 | 44.57 | 44.04 | 44.37 | 961,859 | +0.56(+1.27%) |
Apr 10, 2023 | 43.26 | 43.88 | 43.26 | 43.81 | 589,033 | +0.45(+1.04%) |
Apr 06, 2023 | 43.34 | 43.60 | 43.17 | 43.36 | 616,495 | -0.01(-0.02%) |
Apr 05, 2023 | 43.17 | 43.38 | 42.90 | 43.37 | 995,493 | -0.06(-0.14%) |
Apr 04, 2023 | 44.39 | 44.42 | 43.14 | 43.43 | 794,035 | -0.90(-2.03%) |