Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 45.51 | 0 | +0.33(+0.73%) | |||
Jun 29, 2023 | 45.35 | 45.35 | 45.13 | 45.18 | 3,152 | -0.32(-0.70%) |
Jun 28, 2023 | 45.37 | 45.55 | 45.37 | 45.50 | 5,720 | +0.22(+0.49%) |
Jun 27, 2023 | 45.30 | 45.30 | 45.24 | 45.28 | 7,489 | -0.07(-0.15%) |
Jun 26, 2023 | 45.30 | 45.40 | 45.30 | 45.35 | 10,983 | +0.20(+0.44%) |
Jun 23, 2023 | 45.22 | 45.22 | 45.05 | 45.15 | 3,768 | +0.24(+0.53%) |
Jun 22, 2023 | 45.02 | 45.02 | 44.82 | 44.91 | 3,415 | -0.20(-0.44%) |
Jun 21, 2023 | 44.97 | 45.16 | 44.96 | 45.11 | 3,605 | -0.07(-0.15%) |
Jun 20, 2023 | 45.20 | 45.29 | 45.18 | 45.18 | 6,723 | +0.16(+0.36%) |
Jun 19, 2023 | 45.09 | 45.09 | 44.98 | 45.02 | 4,222 | -0.23(-0.51%) |
Jun 16, 2023 | 45.22 | 45.25 | 45.06 | 45.25 | 16,235 | +0.03(+0.07%) |
Jun 15, 2023 | 45.08 | 45.23 | 45.07 | 45.22 | 4,874 | -0.74(-1.61%) |
May 08, 2023 | 45.97 | 46.02 | 45.84 | 45.96 | 4,454 | -0.11(-0.24%) |
May 05, 2023 | 46.19 | 46.19 | 46.04 | 46.07 | 2,449 | -0.40(-0.86%) |
May 04, 2023 | 46.48 | 46.58 | 46.42 | 46.47 | 18,950 | -0.07(-0.15%) |
May 03, 2023 | 46.50 | 46.54 | 46.48 | 46.54 | 2,526 | +0.17(+0.37%) |
May 02, 2023 | 46.09 | 46.37 | 46.09 | 46.37 | 4,120 | +0.41(+0.89%) |
May 01, 2023 | 46.19 | 46.19 | 45.95 | 45.96 | 7,101 | -0.45(-0.97%) |
Apr 28, 2023 | 46.38 | 46.41 | 46.21 | 46.41 | 12,521 | +0.48(+1.05%) |
Apr 27, 2023 | 46.17 | 46.17 | 45.93 | 45.93 | 7,365 | -0.27(-0.58%) |
Apr 26, 2023 | 46.39 | 46.42 | 46.20 | 46.20 | 2,430 | -0.32(-0.69%) |
Apr 25, 2023 | 46.32 | 46.54 | 46.32 | 46.52 | 7,335 | +0.42(+0.91%) |
Apr 24, 2023 | 46.04 | 46.10 | 46.02 | 46.10 | 7,022 | +0.09(+0.20%) |
Apr 21, 2023 | 45.95 | 46.01 | 45.90 | 46.01 | 6,642 | +0.13(+0.28%) |
Apr 20, 2023 | 45.79 | 45.88 | 45.79 | 45.88 | 7,302 | +0.25(+0.55%) |
Apr 19, 2023 | 45.57 | 45.63 | 45.50 | 45.63 | 16,198 | +0.05(+0.11%) |
Apr 18, 2023 | 45.56 | 45.64 | 45.55 | 45.58 | 14,619 | +0.07(+0.15%) |
Apr 17, 2023 | 45.55 | 45.55 | 45.48 | 45.51 | 3,854 | -0.13(-0.28%) |
Apr 14, 2023 | 45.54 | 45.64 | 45.52 | 45.64 | 3,284 | -0.23(-0.50%) |
Apr 13, 2023 | 46.08 | 46.10 | 45.80 | 45.87 | 22,115 | -0.16(-0.35%) |
Apr 12, 2023 | 46.25 | 46.25 | 45.96 | 46.03 | 13,010 | +0.04(+0.09%) |
Apr 11, 2023 | 45.99 | 45.99 | 45.85 | 45.99 | 9,255 | -0.06(-0.13%) |
Apr 10, 2023 | 46.07 | 46.07 | 45.95 | 46.05 | 10,351 | -0.29(-0.63%) |
Apr 06, 2023 | 46.34 | 0 | +0.00(+0.00%) | |||
Apr 05, 2023 | 46.27 | 46.45 | 46.27 | 46.34 | 5,461 | +0.00(+0.00%) |
Apr 04, 2023 | 46.06 | 46.38 | 45.98 | 46.34 | 6,512 | +0.16(+0.35%) |