Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 43.42 | 43.60 | 43.40 | 43.59 | 55,320 | +0.25(+0.58%) |
Jun 29, 2023 | 43.35 | 43.35 | 43.25 | 43.34 | 32,487 | -0.28(-0.65%) |
Jun 28, 2023 | 43.52 | 43.62 | 43.44 | 43.62 | 27,849 | +0.17(+0.40%) |
Jun 27, 2023 | 43.57 | 43.57 | 43.39 | 43.45 | 29,116 | -0.08(-0.19%) |
Jun 26, 2023 | 43.54 | 43.58 | 43.51 | 43.53 | 20,056 | +0.06(+0.14%) |
Jun 23, 2023 | 43.59 | 43.59 | 43.41 | 43.47 | 34,932 | +0.10(+0.23%) |
Jun 22, 2023 | 43.44 | 43.49 | 43.32 | 43.37 | 44,059 | -0.20(-0.45%) |
Jun 21, 2023 | 43.38 | 43.59 | 43.35 | 43.56 | 79,698 | -0.03(-0.08%) |
Jun 20, 2023 | 43.47 | 43.63 | 43.47 | 43.60 | 42,099 | +0.15(+0.34%) |
Jun 16, 2023 | 43.39 | 43.48 | 43.39 | 43.45 | 32,526 | -0.08(-0.18%) |
Jun 15, 2023 | 43.57 | 43.57 | 43.33 | 43.52 | 45,174 | +0.31(+0.71%) |
Jun 14, 2023 | 43.21 | 43.29 | 43.08 | 43.22 | 317,660 | +0.13(+0.29%) |
Jun 13, 2023 | 43.36 | 43.36 | 43.03 | 43.09 | 99,514 | -0.16(-0.38%) |
Jun 12, 2023 | 43.16 | 43.26 | 43.07 | 43.26 | 20,985 | +0.11(+0.26%) |
Jun 09, 2023 | 43.13 | 43.20 | 43.10 | 43.14 | 34,404 | -0.08(-0.19%) |
Jun 08, 2023 | 43.04 | 43.26 | 43.04 | 43.23 | 34,910 | +0.23(+0.53%) |
Jun 07, 2023 | 43.29 | 43.31 | 42.99 | 43.00 | 43,471 | -0.30(-0.69%) |
Jun 06, 2023 | 43.24 | 43.32 | 43.18 | 43.30 | 34,305 | +0.03(+0.08%) |
Jun 05, 2023 | 43.19 | 43.41 | 43.18 | 43.26 | 38,838 | -0.07(-0.16%) |
Jun 02, 2023 | 43.38 | 43.40 | 43.31 | 43.33 | 147,232 | -0.15(-0.34%) |
Jun 01, 2023 | 43.45 | 43.52 | 43.43 | 43.48 | 36,667 | +0.13(+0.30%) |
May 31, 2023 | 43.13 | 43.36 | 43.13 | 43.35 | 41,341 | +0.19(+0.45%) |
May 30, 2023 | 43.08 | 43.18 | 43.06 | 43.16 | 30,834 | +0.22(+0.52%) |
May 26, 2023 | 42.81 | 42.94 | 42.81 | 42.94 | 15,703 | +0.16(+0.38%) |
May 25, 2023 | 42.93 | 42.93 | 42.72 | 42.78 | 33,252 | -0.15(-0.34%) |
May 24, 2023 | 43.03 | 43.03 | 42.89 | 42.92 | 19,245 | -0.12(-0.28%) |
May 23, 2023 | 42.91 | 43.07 | 42.89 | 43.04 | 27,913 | +0.09(+0.20%) |
May 22, 2023 | 43.01 | 43.04 | 42.95 | 42.96 | 34,410 | -0.01(-0.03%) |
May 19, 2023 | 43.02 | 43.07 | 42.94 | 42.97 | 32,321 | -0.06(-0.14%) |
May 18, 2023 | 43.07 | 43.09 | 43.01 | 43.03 | 14,531 | -0.14(-0.32%) |
May 17, 2023 | 43.22 | 43.24 | 43.15 | 43.17 | 22,705 | -0.01(-0.03%) |
May 16, 2023 | 43.21 | 43.24 | 43.17 | 43.18 | 29,380 | -0.19(-0.44%) |
May 15, 2023 | 43.39 | 43.39 | 43.35 | 43.37 | 29,106 | -0.19(-0.43%) |
May 12, 2023 | 43.81 | 43.81 | 43.55 | 43.56 | 220,105 | -0.22(-0.50%) |
May 11, 2023 | 43.87 | 43.87 | 43.75 | 43.78 | 17,157 | +0.14(+0.33%) |
May 10, 2023 | 43.59 | 43.64 | 43.54 | 43.63 | 33,047 | +0.27(+0.62%) |
May 09, 2023 | 43.37 | 43.43 | 43.35 | 43.36 | 69,161 | -0.00(-0.00%) |
May 08, 2023 | 43.42 | 43.44 | 43.35 | 43.36 | 21,876 | -0.27(-0.62%) |
May 05, 2023 | 43.67 | 43.67 | 43.56 | 43.63 | 40,763 | -0.17(-0.38%) |
May 04, 2023 | 43.67 | 43.89 | 43.67 | 43.80 | 30,841 | -0.08(-0.18%) |
May 03, 2023 | 43.87 | 43.93 | 43.77 | 43.88 | 31,074 | +0.08(+0.18%) |
May 02, 2023 | 43.48 | 43.89 | 43.46 | 43.80 | 22,853 | +0.41(+0.94%) |
May 01, 2023 | 43.72 | 43.72 | 43.34 | 43.39 | 22,165 | -0.58(-1.33%) |
Apr 28, 2023 | 43.94 | 43.98 | 43.84 | 43.98 | 20,570 | +0.29(+0.67%) |
Apr 27, 2023 | 43.78 | 43.78 | 43.66 | 43.68 | 14,959 | -0.14(-0.31%) |
Apr 26, 2023 | 44.04 | 44.04 | 43.79 | 43.82 | 20,732 | -0.20(-0.46%) |
Apr 25, 2023 | 43.96 | 44.07 | 43.96 | 44.02 | 22,282 | +0.21(+0.48%) |
Apr 24, 2023 | 43.75 | 43.82 | 43.72 | 43.81 | 22,852 | +0.17(+0.40%) |
Apr 21, 2023 | 43.76 | 43.76 | 43.54 | 43.64 | 36,646 | +0.01(+0.02%) |
Apr 20, 2023 | 43.56 | 43.68 | 43.56 | 43.63 | 66,942 | +0.16(+0.37%) |
Apr 19, 2023 | 43.57 | 43.57 | 43.46 | 43.47 | 31,732 | -0.18(-0.42%) |
Apr 18, 2023 | 43.60 | 43.69 | 43.60 | 43.65 | 40,460 | +0.11(+0.24%) |
Apr 17, 2023 | 43.63 | 43.66 | 43.50 | 43.55 | 27,409 | -0.21(-0.48%) |
Apr 14, 2023 | 43.76 | 43.78 | 43.65 | 43.76 | 49,603 | -0.11(-0.26%) |
Apr 13, 2023 | 43.90 | 43.96 | 43.83 | 43.87 | 14,693 | +0.08(+0.17%) |
Apr 12, 2023 | 43.95 | 43.95 | 43.76 | 43.79 | 15,471 | -0.07(-0.15%) |
Apr 11, 2023 | 43.91 | 43.91 | 43.80 | 43.86 | 14,235 | -0.03(-0.07%) |
Apr 10, 2023 | 43.87 | 43.89 | 43.74 | 43.89 | 58,954 | -0.13(-0.30%) |
Apr 06, 2023 | 44.13 | 44.15 | 44.02 | 44.02 | 19,692 | -0.06(-0.13%) |
Apr 05, 2023 | 44.05 | 44.14 | 44.01 | 44.08 | 30,912 | +0.11(+0.25%) |
Apr 04, 2023 | 43.72 | 44.01 | 43.72 | 43.97 | 81,447 | +0.04(+0.10%) |