Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 47.88 | 48.06 | 47.60 | 47.87 | 1,503,837 | +0.29(+0.61%) |
Jun 29, 2023 | 47.15 | 47.58 | 47.05 | 47.58 | 1,476,779 | +0.47(+1.00%) |
Jun 28, 2023 | 47.02 | 47.11 | 46.68 | 47.11 | 1,818,400 | +0.12(+0.26%) |
Jun 27, 2023 | 46.41 | 47.06 | 46.30 | 46.99 | 979,038 | +0.49(+1.05%) |
Jun 26, 2023 | 46.20 | 46.70 | 46.15 | 46.50 | 1,060,201 | +0.35(+0.76%) |
Jun 23, 2023 | 46.11 | 46.29 | 45.90 | 46.15 | 1,087,384 | -0.30(-0.65%) |
Jun 22, 2023 | 46.49 | 46.53 | 46.15 | 46.45 | 1,306,654 | -0.51(-1.09%) |
Jun 21, 2023 | 46.78 | 47.21 | 46.62 | 46.96 | 1,577,454 | +0.12(+0.26%) |
Jun 20, 2023 | 47.20 | 47.27 | 46.67 | 46.84 | 1,529,752 | -0.59(-1.24%) |
Jun 16, 2023 | 47.49 | 47.60 | 47.30 | 47.43 | 1,789,609 | +0.05(+0.11%) |
Jun 15, 2023 | 46.69 | 47.45 | 47.38 | 2,283,926 | +1.63(+3.56%) | |
May 08, 2023 | 46.14 | 46.26 | 45.69 | 45.75 | 1,711,033 | +0.01(+0.02%) |
May 05, 2023 | 45.48 | 45.94 | 45.42 | 45.74 | 2,041,425 | +1.06(+2.37%) |
May 04, 2023 | 45.13 | 45.36 | 44.52 | 44.68 | 2,484,534 | -0.48(-1.06%) |
May 03, 2023 | 45.54 | 45.88 | 45.15 | 45.16 | 1,406,237 | -0.55(-1.20%) |
May 02, 2023 | 46.35 | 46.35 | 45.13 | 45.71 | 1,907,879 | -0.97(-2.08%) |
May 01, 2023 | 46.61 | 46.92 | 46.50 | 46.68 | 1,351,925 | -0.07(-0.15%) |
Apr 28, 2023 | 46.07 | 46.82 | 45.94 | 46.75 | 1,512,411 | +0.63(+1.37%) |
Apr 27, 2023 | 45.82 | 46.17 | 45.49 | 46.12 | 2,308,774 | +0.41(+0.90%) |
Apr 26, 2023 | 46.23 | 46.33 | 45.58 | 45.71 | 1,761,792 | -0.65(-1.40%) |
Apr 25, 2023 | 47.07 | 47.07 | 46.31 | 46.36 | 3,545,020 | -1.01(-2.13%) |
Apr 24, 2023 | 46.98 | 47.40 | 46.95 | 47.37 | 1,449,934 | +0.37(+0.79%) |
Apr 21, 2023 | 47.30 | 47.30 | 46.80 | 47.00 | 1,543,838 | -0.23(-0.49%) |
Apr 20, 2023 | 47.15 | 47.37 | 47.01 | 47.23 | 2,277,909 | -0.24(-0.51%) |
Apr 19, 2023 | 47.44 | 47.52 | 47.16 | 47.47 | 1,223,258 | -0.30(-0.63%) |
Apr 18, 2023 | 47.80 | 47.90 | 47.55 | 47.77 | 1,382,175 | +0.02(+0.04%) |
Apr 17, 2023 | 47.87 | 48.01 | 47.49 | 47.75 | 1,512,737 | -0.14(-0.29%) |
Apr 14, 2023 | 47.91 | 48.19 | 47.57 | 47.89 | 1,652,617 | -0.01(-0.02%) |
Apr 13, 2023 | 47.64 | 48.03 | 47.48 | 47.90 | 1,439,762 | +0.31(+0.65%) |
Apr 12, 2023 | 48.15 | 48.15 | 47.55 | 47.59 | 1,947,596 | -0.24(-0.50%) |
Apr 11, 2023 | 47.57 | 47.98 | 47.55 | 47.83 | 1,856,872 | +0.41(+0.86%) |
Apr 10, 2023 | 47.02 | 47.65 | 47.02 | 47.42 | 2,600,233 | +0.48(+1.02%) |
Apr 06, 2023 | 47.21 | 47.21 | 46.83 | 46.94 | 4,442,086 | -0.29(-0.61%) |
Apr 05, 2023 | 46.84 | 47.26 | 46.68 | 47.23 | 1,055,424 | +0.32(+0.68%) |
Apr 04, 2023 | 47.93 | 47.94 | 46.59 | 46.91 | 1,817,866 | -0.90(-1.88%) |