Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 45.57 | 46.00 | 45.54 | 45.84 | 1,455,847 | +0.52(+1.15%) |
Jun 29, 2023 | 44.93 | 45.33 | 44.77 | 45.32 | 2,126,493 | +0.63(+1.41%) |
Jun 28, 2023 | 44.74 | 44.83 | 44.53 | 44.69 | 841,308 | -0.24(-0.53%) |
Jun 27, 2023 | 44.88 | 44.94 | 44.51 | 44.93 | 2,035,643 | +0.34(+0.76%) |
Jun 26, 2023 | 44.01 | 44.70 | 43.88 | 44.59 | 1,570,326 | +0.62(+1.42%) |
Jun 23, 2023 | 44.21 | 44.21 | 43.84 | 43.96 | 1,281,061 | -0.56(-1.26%) |
Jun 22, 2023 | 44.82 | 44.88 | 44.41 | 44.52 | 1,359,413 | -0.38(-0.84%) |
Jun 21, 2023 | 45.23 | 45.31 | 44.65 | 44.90 | 2,187,253 | -0.31(-0.69%) |
Jun 20, 2023 | 45.97 | 46.02 | 45.20 | 45.21 | 2,750,781 | -0.74(-1.61%) |
Jun 16, 2023 | 46.37 | 46.46 | 45.91 | 45.95 | 1,252,893 | -0.27(-0.59%) |
Jun 15, 2023 | 45.55 | 46.26 | 45.55 | 46.23 | 1,047,470 | +0.69(+1.51%) |
Jun 14, 2023 | 45.91 | 46.10 | 45.46 | 45.54 | 1,049,666 | -0.16(-0.36%) |
Jun 13, 2023 | 45.21 | 45.78 | 45.21 | 45.70 | 1,339,328 | +0.60(+1.32%) |
Jun 12, 2023 | 45.27 | 45.57 | 45.04 | 45.11 | 829,481 | -0.27(-0.61%) |
Jun 09, 2023 | 45.41 | 45.76 | 45.31 | 45.38 | 788,911 | -0.11(-0.24%) |
Jun 08, 2023 | 45.53 | 45.61 | 45.15 | 45.49 | 668,198 | -0.01(-0.02%) |
Jun 07, 2023 | 45.43 | 45.69 | 45.26 | 45.50 | 878,838 | +0.05(+0.12%) |
Jun 06, 2023 | 44.93 | 45.46 | 44.87 | 45.45 | 923,231 | +0.51(+1.14%) |
Jun 05, 2023 | 45.46 | 45.63 | 44.90 | 44.93 | 1,047,523 | -0.60(-1.31%) |
Jun 02, 2023 | 45.04 | 45.59 | 44.86 | 45.53 | 1,617,732 | +0.86(+1.93%) |
Jun 01, 2023 | 44.50 | 45.04 | 44.11 | 44.67 | 1,398,267 | +0.41(+0.93%) |
May 31, 2023 | 44.46 | 44.74 | 44.22 | 44.26 | 1,179,339 | -0.49(-1.09%) |
May 30, 2023 | 45.20 | 45.38 | 44.66 | 44.74 | 982,193 | -0.20(-0.45%) |
May 26, 2023 | 44.96 | 45.28 | 44.87 | 44.94 | 1,186,493 | +0.09(+0.20%) |
May 25, 2023 | 44.09 | 44.99 | 44.06 | 44.85 | 1,701,028 | +0.61(+1.39%) |
May 24, 2023 | 44.51 | 44.76 | 43.84 | 44.24 | 2,250,789 | -0.82(-1.83%) |
May 23, 2023 | 45.16 | 45.53 | 44.93 | 45.06 | 1,846,063 | -0.31(-0.69%) |
May 22, 2023 | 45.28 | 45.48 | 44.93 | 45.37 | 517,860 | +0.25(+0.55%) |
May 19, 2023 | 45.64 | 45.69 | 44.91 | 45.13 | 905,989 | -0.37(-0.81%) |
May 18, 2023 | 45.44 | 45.56 | 45.15 | 45.49 | 973,614 | -0.13(-0.28%) |
May 17, 2023 | 45.31 | 45.62 | 44.93 | 45.62 | 1,412,011 | +0.64(+1.43%) |
May 16, 2023 | 45.48 | 45.84 | 44.91 | 44.98 | 1,062,349 | -0.68(-1.48%) |
May 15, 2023 | 45.06 | 45.67 | 45.04 | 45.66 | 957,580 | +0.70(+1.55%) |
May 12, 2023 | 45.37 | 45.48 | 44.65 | 44.96 | 779,960 | -0.24(-0.53%) |
May 11, 2023 | 44.89 | 45.27 | 44.67 | 45.20 | 760,705 | -0.09(-0.20%) |
May 10, 2023 | 45.37 | 45.48 | 44.87 | 45.29 | 988,635 | +0.20(+0.45%) |
May 09, 2023 | 45.34 | 45.34 | 44.71 | 45.09 | 1,630,766 | -1.01(-2.19%) |
May 08, 2023 | 46.19 | 46.53 | 45.96 | 46.10 | 1,133,948 | +0.27(+0.58%) |
May 05, 2023 | 45.03 | 45.86 | 44.94 | 45.83 | 2,143,416 | +1.41(+3.18%) |
May 04, 2023 | 44.39 | 44.58 | 43.84 | 44.42 | 2,024,058 | -0.07(-0.16%) |
May 03, 2023 | 44.36 | 45.05 | 44.26 | 44.49 | 1,487,572 | +0.17(+0.39%) |
May 02, 2023 | 45.40 | 45.40 | 44.11 | 44.32 | 1,991,167 | -1.31(-2.87%) |
May 01, 2023 | 45.70 | 46.07 | 45.62 | 45.63 | 1,059,695 | -0.09(-0.20%) |
Apr 28, 2023 | 45.07 | 45.77 | 45.02 | 45.72 | 1,001,018 | +0.29(+0.65%) |
Apr 27, 2023 | 44.93 | 45.59 | 44.93 | 45.43 | 1,146,794 | +0.71(+1.60%) |
Apr 26, 2023 | 44.59 | 45.06 | 44.49 | 44.71 | 1,187,501 | +0.08(+0.18%) |
Apr 25, 2023 | 45.28 | 45.42 | 44.60 | 44.63 | 1,453,583 | -1.18(-2.58%) |
Apr 24, 2023 | 46.02 | 46.13 | 45.61 | 45.81 | 1,713,342 | -0.32(-0.70%) |
Apr 21, 2023 | 46.52 | 46.69 | 46.02 | 46.13 | 1,982,747 | -0.60(-1.29%) |
Apr 20, 2023 | 46.72 | 46.95 | 46.65 | 46.74 | 994,921 | -0.23(-0.49%) |
Apr 19, 2023 | 46.97 | 47.17 | 46.78 | 46.97 | 1,138,784 | -0.25(-0.52%) |
Apr 18, 2023 | 47.15 | 47.33 | 46.93 | 47.22 | 1,084,059 | +0.20(+0.43%) |
Apr 17, 2023 | 46.92 | 47.04 | 46.53 | 47.01 | 1,761,527 | +0.09(+0.20%) |
Apr 14, 2023 | 47.33 | 47.45 | 46.68 | 46.92 | 1,176,528 | -0.11(-0.23%) |
Apr 13, 2023 | 46.57 | 47.06 | 46.38 | 47.03 | 1,337,575 | +0.67(+1.44%) |
Apr 12, 2023 | 46.54 | 46.79 | 46.24 | 46.36 | 950,160 | +0.07(+0.16%) |
Apr 11, 2023 | 46.03 | 46.38 | 45.96 | 46.29 | 1,258,693 | +0.44(+0.96%) |
Apr 10, 2023 | 45.59 | 45.99 | 45.51 | 45.85 | 1,376,988 | +0.02(+0.04%) |
Apr 06, 2023 | 45.99 | 46.02 | 45.46 | 45.83 | 1,138,750 | -0.09(-0.20%) |
Apr 05, 2023 | 45.52 | 45.94 | 45.39 | 45.92 | 1,354,998 | +0.21(+0.46%) |
Apr 04, 2023 | 46.21 | 46.44 | 45.53 | 45.71 | 1,598,916 | -0.28(-0.62%) |