Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 45.88 | 45.95 | 45.41 | 45.44 | 649,634 | +0.01(+0.02%) |
Jun 29, 2023 | 44.59 | 45.50 | 44.51 | 45.43 | 638,877 | +0.73(+1.63%) |
Jun 28, 2023 | 44.90 | 45.11 | 44.51 | 44.70 | 534,701 | -0.24(-0.53%) |
Jun 27, 2023 | 43.82 | 45.24 | 43.51 | 44.94 | 638,298 | +1.25(+2.86%) |
Jun 26, 2023 | 44.14 | 44.84 | 43.63 | 43.69 | 918,689 | -0.79(-1.78%) |
Jun 23, 2023 | 44.41 | 44.93 | 44.20 | 44.48 | 1,296,547 | -0.75(-1.66%) |
Jun 22, 2023 | 45.44 | 45.53 | 44.90 | 45.23 | 384,241 | -0.31(-0.68%) |
Jun 21, 2023 | 45.12 | 45.98 | 44.87 | 45.54 | 693,970 | +0.30(+0.66%) |
Jun 20, 2023 | 45.63 | 45.63 | 44.89 | 45.24 | 730,998 | -0.40(-0.88%) |
Jun 16, 2023 | 46.79 | 46.79 | 45.42 | 45.64 | 1,236,402 | -0.79(-1.70%) |
Jun 15, 2023 | 45.90 | 46.57 | 45.53 | 46.43 | 633,252 | +0.08(+0.17%) |
Jun 14, 2023 | 47.30 | 47.55 | 46.07 | 46.35 | 655,677 | -0.93(-1.97%) |
Jun 13, 2023 | 47.29 | 47.80 | 47.02 | 47.28 | 459,503 | +0.17(+0.36%) |
Jun 12, 2023 | 46.48 | 47.36 | 46.21 | 47.11 | 546,238 | +1.11(+2.41%) |
Jun 09, 2023 | 47.04 | 47.27 | 45.81 | 46.00 | 529,500 | -1.05(-2.23%) |
Jun 08, 2023 | 46.90 | 47.15 | 45.99 | 47.05 | 820,794 | +0.14(+0.30%) |
Jun 07, 2023 | 47.01 | 48.01 | 46.69 | 46.91 | 1,313,837 | -0.06(-0.13%) |
Jun 06, 2023 | 46.00 | 47.51 | 45.83 | 46.97 | 847,568 | +1.00(+2.18%) |
Jun 05, 2023 | 46.06 | 46.60 | 45.66 | 45.97 | 930,878 | -0.66(-1.42%) |
Jun 02, 2023 | 44.96 | 46.69 | 44.78 | 46.63 | 919,250 | +2.56(+5.81%) |
Jun 01, 2023 | 42.95 | 44.32 | 42.79 | 44.07 | 581,258 | +1.32(+3.09%) |
May 31, 2023 | 43.97 | 44.20 | 42.16 | 42.75 | 1,211,756 | -1.40(-3.17%) |
May 30, 2023 | 45.03 | 45.55 | 44.05 | 44.15 | 522,118 | -0.96(-2.13%) |
May 26, 2023 | 45.18 | 45.69 | 45.02 | 45.11 | 418,025 | -0.04(-0.09%) |
May 25, 2023 | 44.86 | 45.42 | 44.51 | 45.15 | 530,981 | +0.56(+1.26%) |
May 24, 2023 | 44.11 | 44.64 | 43.52 | 44.59 | 529,516 | -0.12(-0.27%) |
May 23, 2023 | 45.04 | 45.30 | 44.26 | 44.71 | 863,161 | -0.60(-1.32%) |
May 22, 2023 | 45.00 | 45.58 | 44.80 | 45.31 | 752,216 | +0.42(+0.94%) |
May 19, 2023 | 45.70 | 45.90 | 44.62 | 44.89 | 977,110 | -0.42(-0.93%) |
May 18, 2023 | 43.84 | 45.46 | 43.69 | 45.31 | 714,732 | +1.18(+2.67%) |
May 17, 2023 | 42.72 | 44.73 | 42.50 | 44.13 | 1,054,644 | +1.72(+4.06%) |
May 16, 2023 | 41.77 | 42.79 | 41.77 | 42.41 | 517,491 | +0.89(+2.14%) |
May 15, 2023 | 40.95 | 41.68 | 40.83 | 41.52 | 489,871 | +0.62(+1.52%) |
May 12, 2023 | 41.47 | 41.79 | 40.61 | 40.90 | 490,062 | -0.50(-1.21%) |
May 11, 2023 | 41.20 | 41.60 | 40.78 | 41.40 | 738,744 | -0.21(-0.50%) |
May 10, 2023 | 43.10 | 43.10 | 40.63 | 41.61 | 785,504 | -1.21(-2.83%) |
May 09, 2023 | 42.17 | 43.06 | 41.78 | 42.82 | 630,513 | +0.43(+1.01%) |
May 08, 2023 | 43.88 | 44.65 | 42.23 | 42.39 | 870,101 | +0.89(+2.14%) |
May 05, 2023 | 41.95 | 41.95 | 40.84 | 41.50 | 775,043 | +0.66(+1.62%) |
May 04, 2023 | 42.18 | 42.52 | 40.28 | 40.84 | 946,510 | -1.76(-4.13%) |
May 03, 2023 | 43.59 | 44.07 | 42.47 | 42.60 | 814,505 | -1.34(-3.05%) |
May 02, 2023 | 43.43 | 43.98 | 42.29 | 43.94 | 1,191,127 | +0.30(+0.69%) |
May 01, 2023 | 42.82 | 44.25 | 42.82 | 43.64 | 1,190,735 | +0.84(+1.96%) |
Apr 28, 2023 | 42.43 | 43.45 | 42.10 | 42.80 | 1,182,056 | -0.19(-0.44%) |
Apr 27, 2023 | 44.36 | 44.36 | 41.03 | 42.99 | 1,746,622 | -1.03(-2.34%) |
Apr 26, 2023 | 44.93 | 45.69 | 43.74 | 44.02 | 884,718 | -1.18(-2.61%) |
Apr 25, 2023 | 45.93 | 46.35 | 45.16 | 45.20 | 511,654 | -1.05(-2.27%) |
Apr 24, 2023 | 45.73 | 46.31 | 45.67 | 46.25 | 564,425 | +0.36(+0.78%) |
Apr 21, 2023 | 46.29 | 46.29 | 45.39 | 45.89 | 734,141 | -0.22(-0.48%) |
Apr 20, 2023 | 46.05 | 46.52 | 45.94 | 46.11 | 716,599 | -0.28(-0.60%) |
Apr 19, 2023 | 46.11 | 47.00 | 46.09 | 46.39 | 789,498 | -0.02(-0.04%) |
Apr 18, 2023 | 46.10 | 46.87 | 46.10 | 46.41 | 801,004 | +0.50(+1.09%) |
Apr 17, 2023 | 46.60 | 46.91 | 45.65 | 45.91 | 764,557 | -0.89(-1.90%) |
Apr 14, 2023 | 46.19 | 47.20 | 46.19 | 46.80 | 813,004 | +0.68(+1.47%) |
Apr 13, 2023 | 45.61 | 46.55 | 45.30 | 46.12 | 615,165 | +0.92(+2.04%) |
Apr 12, 2023 | 45.63 | 45.76 | 44.98 | 45.20 | 703,385 | -0.02(-0.04%) |
Apr 11, 2023 | 44.08 | 45.36 | 43.91 | 45.22 | 757,913 | +1.32(+3.01%) |
Apr 10, 2023 | 43.73 | 44.46 | 43.58 | 43.90 | 698,691 | -0.08(-0.18%) |
Apr 06, 2023 | 43.71 | 44.15 | 43.30 | 43.98 | 952,611 | +0.50(+1.15%) |
Apr 05, 2023 | 43.37 | 43.68 | 42.87 | 43.48 | 916,130 | -0.10(-0.23%) |
Apr 04, 2023 | 44.10 | 44.23 | 43.27 | 43.58 | 704,798 | -0.29(-0.66%) |