Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 46.19 | 46.36 | 46.09 | 46.27 | 31,049 | +0.46(+0.99%) |
Jun 29, 2023 | 45.64 | 45.81 | 45.57 | 45.81 | 62,261 | +0.25(+0.54%) |
Jun 28, 2023 | 45.49 | 45.66 | 45.38 | 45.57 | 36,793 | +0.01(+0.02%) |
Jun 27, 2023 | 45.23 | 45.62 | 45.13 | 45.56 | 33,843 | +0.46(+1.01%) |
Jun 26, 2023 | 45.22 | 45.39 | 45.09 | 45.10 | 18,000 | -0.12(-0.26%) |
Jun 23, 2023 | 45.23 | 45.35 | 45.15 | 45.22 | 18,033 | -0.32(-0.69%) |
Jun 22, 2023 | 45.28 | 45.54 | 45.27 | 45.54 | 25,471 | +0.12(+0.26%) |
Jun 21, 2023 | 45.45 | 45.63 | 45.42 | 45.42 | 78,137 | -0.20(-0.43%) |
Jun 20, 2023 | 45.69 | 45.74 | 45.52 | 45.61 | 19,065 | -0.33(-0.71%) |
Jun 16, 2023 | 46.17 | 46.25 | 45.94 | 45.94 | 51,305 | -0.19(-0.42%) |
Jun 15, 2023 | 45.41 | 46.16 | 45.41 | 46.14 | 15,760 | +0.67(+1.48%) |
Jun 14, 2023 | 45.58 | 45.76 | 45.19 | 45.47 | 41,433 | -0.09(-0.20%) |
Jun 13, 2023 | 45.49 | 45.64 | 45.48 | 45.56 | 12,305 | +0.27(+0.59%) |
Jun 12, 2023 | 45.06 | 45.29 | 44.94 | 45.29 | 29,001 | +0.35(+0.79%) |
Jun 09, 2023 | 44.95 | 45.09 | 44.86 | 44.93 | 134,589 | +0.04(+0.09%) |
Jun 08, 2023 | 44.78 | 44.93 | 44.60 | 44.89 | 38,830 | +0.16(+0.35%) |
Jun 07, 2023 | 44.75 | 44.88 | 44.66 | 44.74 | 27,562 | -0.01(-0.02%) |
Jun 06, 2023 | 44.52 | 44.79 | 44.52 | 44.75 | 126,637 | +0.17(+0.38%) |
Jun 05, 2023 | 44.77 | 44.83 | 44.52 | 44.58 | 120,644 | -0.11(-0.24%) |
Jun 02, 2023 | 44.22 | 44.74 | 44.22 | 44.69 | 30,040 | +0.73(+1.67%) |
Jun 01, 2023 | 43.68 | 44.11 | 43.53 | 43.95 | 24,729 | +0.36(+0.83%) |
May 31, 2023 | 43.63 | 43.69 | 43.45 | 43.59 | 31,026 | -0.26(-0.58%) |
May 30, 2023 | 44.07 | 44.07 | 43.67 | 43.85 | 27,143 | -0.05(-0.11%) |
May 26, 2023 | 43.49 | 43.95 | 43.49 | 43.90 | 63,033 | +0.54(+1.25%) |
May 25, 2023 | 43.44 | 43.46 | 43.15 | 43.36 | 14,817 | +0.18(+0.41%) |
May 24, 2023 | 43.41 | 43.41 | 43.11 | 43.18 | 18,405 | -0.35(-0.80%) |
May 23, 2023 | 43.77 | 43.91 | 43.52 | 43.52 | 22,092 | -0.31(-0.70%) |
May 22, 2023 | 43.84 | 43.97 | 43.73 | 43.83 | 29,752 | +0.03(+0.07%) |
May 19, 2023 | 44.03 | 44.03 | 43.67 | 43.80 | 15,654 | -0.04(-0.09%) |
May 18, 2023 | 43.38 | 43.90 | 43.38 | 43.84 | 21,972 | +0.37(+0.84%) |
May 17, 2023 | 43.09 | 43.53 | 43.06 | 43.47 | 23,332 | +0.60(+1.40%) |
May 16, 2023 | 43.15 | 43.15 | 42.87 | 42.87 | 57,102 | -0.33(-0.75%) |
May 15, 2023 | 43.10 | 43.23 | 42.99 | 43.20 | 30,233 | +0.17(+0.39%) |
May 12, 2023 | 43.27 | 43.27 | 42.78 | 43.03 | 34,343 | -0.08(-0.18%) |
May 11, 2023 | 43.12 | 43.14 | 42.90 | 43.11 | 46,879 | -0.03(-0.06%) |
May 10, 2023 | 43.32 | 43.38 | 42.83 | 43.14 | 26,292 | +0.08(+0.19%) |
May 09, 2023 | 43.08 | 43.19 | 43.05 | 43.05 | 38,667 | -0.14(-0.32%) |
May 08, 2023 | 43.30 | 43.30 | 43.11 | 43.19 | 23,768 | +0.01(+0.03%) |
May 05, 2023 | 42.92 | 43.32 | 42.92 | 43.18 | 30,910 | +0.76(+1.79%) |
May 04, 2023 | 42.72 | 42.72 | 42.33 | 42.42 | 14,839 | -0.42(-0.98%) |
May 03, 2023 | 43.17 | 43.36 | 42.83 | 42.84 | 28,734 | -0.34(-0.79%) |
May 02, 2023 | 43.77 | 43.77 | 42.89 | 43.18 | 109,293 | -0.68(-1.55%) |
May 01, 2023 | 43.81 | 43.99 | 43.81 | 43.86 | 37,924 | -0.03(-0.07%) |
Apr 28, 2023 | 43.44 | 43.89 | 43.44 | 43.89 | 46,430 | +0.37(+0.86%) |
Apr 27, 2023 | 42.98 | 43.54 | 42.98 | 43.51 | 18,817 | +0.90(+2.11%) |
Apr 26, 2023 | 42.88 | 42.97 | 42.53 | 42.62 | 30,664 | -0.24(-0.55%) |
Apr 25, 2023 | 43.26 | 43.30 | 42.85 | 42.85 | 28,853 | -0.68(-1.56%) |
Apr 24, 2023 | 43.54 | 43.56 | 43.38 | 43.53 | 27,931 | +0.06(+0.13%) |
Apr 21, 2023 | 43.56 | 43.56 | 43.34 | 43.48 | 22,618 | +0.00(+0.00%) |
Apr 20, 2023 | 43.44 | 43.66 | 43.36 | 43.48 | 81,404 | -0.25(-0.56%) |
Apr 19, 2023 | 43.54 | 43.83 | 43.54 | 43.72 | 47,523 | -0.12(-0.27%) |
Apr 18, 2023 | 43.92 | 43.92 | 43.69 | 43.84 | 21,923 | +0.03(+0.07%) |
Apr 17, 2023 | 43.66 | 43.81 | 43.54 | 43.81 | 13,110 | +0.07(+0.16%) |
Apr 14, 2023 | 43.76 | 43.96 | 43.50 | 43.74 | 14,503 | +0.00(+0.00%) |
Apr 13, 2023 | 43.30 | 43.79 | 43.29 | 43.74 | 20,852 | +0.53(+1.23%) |
Apr 12, 2023 | 43.59 | 43.59 | 43.18 | 43.21 | 18,783 | -0.17(-0.39%) |
Apr 11, 2023 | 43.36 | 43.53 | 43.35 | 43.38 | 12,849 | +0.07(+0.16%) |
Apr 10, 2023 | 43.07 | 43.31 | 43.05 | 43.31 | 26,644 | +0.08(+0.18%) |
Apr 06, 2023 | 43.09 | 43.29 | 42.95 | 43.23 | 34,412 | +0.11(+0.25%) |
Apr 05, 2023 | 43.01 | 43.12 | 42.88 | 43.12 | 8,138 | +0.06(+0.14%) |
Apr 04, 2023 | 43.52 | 43.52 | 42.97 | 43.06 | 36,022 | -0.37(-0.86%) |