Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 45.61 | 45.71 | 45.54 | 45.62 | 713,379 | +0.07(+0.15%) |
Jun 29, 2023 | 45.60 | 45.60 | 45.48 | 45.55 | 295,264 | -0.35(-0.76%) |
Jun 28, 2023 | 45.82 | 45.92 | 45.75 | 45.90 | 369,460 | +0.13(+0.27%) |
Jun 27, 2023 | 45.87 | 45.92 | 45.70 | 45.77 | 129,068 | -0.09(-0.19%) |
Jun 26, 2023 | 45.87 | 45.90 | 45.81 | 45.86 | 421,836 | +0.09(+0.19%) |
Jun 23, 2023 | 45.89 | 45.89 | 45.71 | 45.77 | 153,310 | +0.12(+0.25%) |
Jun 22, 2023 | 45.77 | 45.80 | 45.62 | 45.66 | 169,086 | -0.23(-0.51%) |
Jun 21, 2023 | 45.80 | 45.91 | 45.66 | 45.89 | 216,153 | +0.06(+0.13%) |
Jun 20, 2023 | 45.79 | 45.90 | 45.78 | 45.83 | 1,380,562 | +0.08(+0.17%) |
Jun 16, 2023 | 45.76 | 45.78 | 45.66 | 45.76 | 166,201 | -0.11(-0.23%) |
Jun 15, 2023 | 45.80 | 45.88 | 45.72 | 45.86 | 172,364 | -0.26(-0.57%) |
May 08, 2023 | 46.11 | 46.18 | 46.05 | 46.12 | 211,858 | -0.20(-0.44%) |
May 05, 2023 | 46.30 | 46.33 | 46.22 | 46.33 | 104,484 | -0.15(-0.33%) |
May 04, 2023 | 46.37 | 46.67 | 46.37 | 46.48 | 290,962 | -0.05(-0.10%) |
May 03, 2023 | 46.41 | 46.54 | 46.34 | 46.53 | 183,461 | +0.18(+0.40%) |
May 02, 2023 | 46.00 | 46.35 | 45.96 | 46.35 | 193,072 | +0.48(+1.05%) |
May 01, 2023 | 46.17 | 46.19 | 45.83 | 45.86 | 336,796 | -0.51(-1.10%) |
Apr 28, 2023 | 46.32 | 46.38 | 46.23 | 46.38 | 250,860 | +0.28(+0.61%) |
Apr 27, 2023 | 46.16 | 46.18 | 46.08 | 46.10 | 159,141 | -0.18(-0.39%) |
Apr 26, 2023 | 46.43 | 46.46 | 46.23 | 46.28 | 296,399 | -0.19(-0.40%) |
Apr 25, 2023 | 46.34 | 46.48 | 46.32 | 46.47 | 157,721 | +0.30(+0.66%) |
Apr 24, 2023 | 46.04 | 46.18 | 46.04 | 46.16 | 136,716 | +0.19(+0.40%) |
Apr 21, 2023 | 46.15 | 46.15 | 45.95 | 45.98 | 132,531 | -0.09(-0.19%) |
Apr 20, 2023 | 46.03 | 46.07 | 45.99 | 46.07 | 159,679 | +0.20(+0.44%) |
Apr 19, 2023 | 45.86 | 45.88 | 45.76 | 45.87 | 409,045 | -0.06(-0.13%) |
Apr 18, 2023 | 45.89 | 45.96 | 45.87 | 45.92 | 183,369 | +0.05(+0.10%) |
Apr 17, 2023 | 46.01 | 46.01 | 45.85 | 45.88 | 166,925 | -0.23(-0.50%) |
Apr 14, 2023 | 46.16 | 46.16 | 46.04 | 46.11 | 176,150 | -0.21(-0.46%) |
Apr 13, 2023 | 46.42 | 46.49 | 46.26 | 46.32 | 125,489 | -0.01(-0.03%) |
Apr 12, 2023 | 46.43 | 46.43 | 46.02 | 46.33 | 127,972 | +0.03(+0.07%) |
Apr 11, 2023 | 46.36 | 46.36 | 46.17 | 46.30 | 267,371 | +0.03(+0.06%) |
Apr 10, 2023 | 46.29 | 46.31 | 46.19 | 46.27 | 345,428 | -0.31(-0.66%) |
Apr 06, 2023 | 46.63 | 46.67 | 46.55 | 46.58 | 171,995 | -0.04(-0.08%) |
Apr 05, 2023 | 46.58 | 46.72 | 46.53 | 46.62 | 740,046 | +0.16(+0.35%) |
Apr 04, 2023 | 46.16 | 46.51 | 46.16 | 46.45 | 317,591 | +0.15(+0.33%) |