Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 44.30 | 44.47 | 44.30 | 44.46 | 1,306,178 | +0.15(+0.35%) |
Jun 29, 2023 | 44.38 | 44.39 | 44.24 | 44.31 | 1,377,056 | -0.42(-0.93%) |
Jun 28, 2023 | 44.68 | 44.73 | 44.56 | 44.72 | 1,439,478 | +0.16(+0.37%) |
Jun 27, 2023 | 44.65 | 44.76 | 44.51 | 44.56 | 1,307,151 | -0.11(-0.24%) |
Jun 26, 2023 | 44.59 | 44.71 | 44.57 | 44.67 | 1,334,361 | +0.09(+0.20%) |
Jun 23, 2023 | 44.56 | 44.67 | 44.48 | 44.58 | 6,000,501 | +0.17(+0.39%) |
Jun 22, 2023 | 44.46 | 44.59 | 44.36 | 44.40 | 842,703 | -0.21(-0.48%) |
Jun 21, 2023 | 44.40 | 44.64 | 44.38 | 44.62 | 1,546,317 | +0.09(+0.20%) |
Jun 20, 2023 | 44.48 | 44.66 | 44.47 | 44.53 | 1,037,452 | -0.02(-0.04%) |
Jun 16, 2023 | 44.48 | 44.59 | 44.40 | 44.55 | 1,153,216 | -0.09(-0.19%) |
Jun 15, 2023 | 44.49 | 44.64 | 44.47 | 44.64 | 1,693,337 | -0.09(-0.20%) |
May 08, 2023 | 44.73 | 44.85 | 44.71 | 44.73 | 739,668 | -0.22(-0.49%) |
May 05, 2023 | 44.86 | 45.00 | 44.82 | 44.95 | 845,841 | -0.12(-0.26%) |
May 04, 2023 | 45.07 | 45.35 | 44.99 | 45.07 | 1,216,092 | -0.12(-0.26%) |
May 03, 2023 | 45.04 | 45.20 | 44.99 | 45.18 | 1,496,407 | +0.27(+0.60%) |
May 02, 2023 | 44.63 | 44.91 | 44.56 | 44.91 | 3,382,299 | +0.45(+1.02%) |
May 01, 2023 | 44.71 | 44.80 | 44.40 | 44.46 | 2,628,523 | -0.42(-0.94%) |
Apr 28, 2023 | 44.78 | 44.92 | 44.77 | 44.88 | 1,581,141 | +0.20(+0.45%) |
Apr 27, 2023 | 44.63 | 44.73 | 44.62 | 44.68 | 963,409 | -0.15(-0.34%) |
Apr 26, 2023 | 45.02 | 45.02 | 44.76 | 44.83 | 950,034 | -0.18(-0.41%) |
Apr 25, 2023 | 44.95 | 45.02 | 44.88 | 45.02 | 1,376,932 | +0.27(+0.60%) |
Apr 24, 2023 | 44.65 | 44.79 | 44.65 | 44.75 | 861,164 | +0.16(+0.37%) |
Apr 21, 2023 | 44.85 | 44.85 | 44.56 | 44.58 | 1,035,534 | -0.08(-0.17%) |
Apr 20, 2023 | 44.56 | 44.67 | 44.48 | 44.66 | 608,431 | +0.20(+0.45%) |
Apr 19, 2023 | 44.30 | 44.49 | 44.30 | 44.46 | 1,516,483 | +0.06(+0.13%) |
Apr 18, 2023 | 44.41 | 44.47 | 44.36 | 44.40 | 1,092,936 | +0.07(+0.15%) |
Apr 17, 2023 | 44.37 | 44.48 | 44.32 | 44.33 | 1,797,135 | -0.33(-0.73%) |
Apr 14, 2023 | 44.76 | 44.80 | 44.65 | 44.66 | 922,577 | -0.26(-0.58%) |
Apr 13, 2023 | 45.16 | 45.16 | 44.88 | 44.92 | 997,236 | -0.09(-0.19%) |
Apr 12, 2023 | 45.12 | 45.12 | 44.81 | 45.01 | 3,363,707 | +0.16(+0.36%) |
Apr 11, 2023 | 44.72 | 44.86 | 44.62 | 44.84 | 1,149,079 | +0.14(+0.32%) |
Apr 10, 2023 | 44.81 | 44.81 | 44.66 | 44.70 | 1,523,712 | -0.43(-0.96%) |
Apr 06, 2023 | 45.15 | 45.29 | 45.12 | 45.13 | 1,051,077 | -0.11(-0.23%) |
Apr 05, 2023 | 45.28 | 45.40 | 45.20 | 45.24 | 1,018,090 | +0.11(+0.23%) |
Apr 04, 2023 | 44.86 | 45.18 | 44.80 | 45.13 | 1,152,833 | +0.22(+0.49%) |