Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 45.50 | 45.69 | 45.41 | 45.65 | 1,866,186 | +0.70(+1.55%) |
Jun 29, 2023 | 44.87 | 44.98 | 44.83 | 44.96 | 1,267,720 | +0.02(+0.04%) |
Jun 28, 2023 | 44.95 | 45.03 | 44.86 | 44.94 | 959,904 | +0.04(+0.09%) |
Jun 27, 2023 | 44.53 | 44.98 | 44.46 | 44.90 | 1,914,064 | +0.67(+1.50%) |
Jun 26, 2023 | 44.23 | 44.40 | 44.21 | 44.23 | 646,498 | +0.18(+0.41%) |
Jun 23, 2023 | 43.95 | 44.22 | 43.92 | 44.05 | 1,674,425 | -0.67(-1.49%) |
Jun 22, 2023 | 44.63 | 44.82 | 44.60 | 44.72 | 1,078,475 | -0.22(-0.49%) |
Jun 21, 2023 | 44.83 | 45.10 | 44.75 | 44.94 | 1,704,461 | -0.02(-0.04%) |
Jun 20, 2023 | 45.07 | 45.13 | 44.83 | 44.96 | 975,729 | -0.48(-1.06%) |
Jun 16, 2023 | 45.71 | 45.72 | 45.42 | 45.44 | 1,076,527 | +0.07(+0.15%) |
Jun 15, 2023 | 44.84 | 45.41 | 44.79 | 45.37 | 1,119,573 | +0.54(+1.22%) |
Jun 14, 2023 | 44.88 | 45.04 | 44.55 | 44.83 | 1,901,266 | +0.32(+0.72%) |
Jun 13, 2023 | 44.41 | 44.56 | 44.29 | 44.51 | 2,667,348 | +0.36(+0.82%) |
Jun 12, 2023 | 44.01 | 44.16 | 43.92 | 44.15 | 1,624,552 | +0.49(+1.11%) |
Jun 09, 2023 | 43.79 | 43.85 | 43.62 | 43.66 | 1,629,004 | -0.33(-0.75%) |
Jun 08, 2023 | 43.75 | 44.00 | 43.69 | 43.99 | 979,891 | +0.55(+1.28%) |
Jun 07, 2023 | 43.62 | 43.77 | 43.37 | 43.44 | 873,407 | -0.16(-0.36%) |
Jun 06, 2023 | 43.28 | 43.63 | 43.25 | 43.59 | 2,209,872 | +0.12(+0.27%) |
Jun 05, 2023 | 43.70 | 43.73 | 43.42 | 43.47 | 1,327,618 | -0.44(-1.00%) |
Jun 02, 2023 | 43.92 | 44.02 | 43.80 | 43.91 | 1,831,925 | +0.46(+1.05%) |
Jun 01, 2023 | 43.00 | 43.52 | 42.95 | 43.45 | 3,098,801 | +0.61(+1.43%) |
May 31, 2023 | 43.07 | 43.09 | 42.53 | 42.84 | 2,349,561 | -0.76(-1.74%) |
May 30, 2023 | 44.05 | 44.05 | 43.49 | 43.60 | 1,424,437 | -0.53(-1.19%) |
May 26, 2023 | 43.77 | 44.19 | 43.73 | 44.13 | 1,076,781 | +0.66(+1.52%) |
May 25, 2023 | 43.43 | 43.58 | 43.27 | 43.46 | 2,143,998 | +0.11(+0.25%) |
May 24, 2023 | 43.59 | 43.62 | 43.31 | 43.36 | 3,699,701 | -0.73(-1.65%) |
May 23, 2023 | 44.50 | 44.52 | 44.08 | 44.09 | 1,308,626 | -0.88(-1.95%) |
May 22, 2023 | 44.86 | 45.02 | 44.80 | 44.96 | 1,787,777 | +0.01(+0.02%) |
May 19, 2023 | 44.96 | 45.09 | 44.88 | 44.95 | 1,010,505 | +0.35(+0.79%) |
May 18, 2023 | 44.49 | 44.63 | 44.33 | 44.60 | 962,629 | +0.07(+0.15%) |
May 17, 2023 | 44.35 | 44.56 | 44.14 | 44.53 | 1,972,543 | +0.33(+0.75%) |
May 16, 2023 | 44.35 | 44.43 | 44.18 | 44.20 | 571,421 | -0.28(-0.63%) |
May 15, 2023 | 44.30 | 44.49 | 44.21 | 44.49 | 973,409 | +0.20(+0.46%) |
May 12, 2023 | 44.41 | 44.45 | 44.12 | 44.28 | 712,175 | -0.15(-0.33%) |
May 11, 2023 | 44.24 | 44.47 | 44.06 | 44.43 | 695,095 | -0.19(-0.44%) |
May 10, 2023 | 44.76 | 44.80 | 44.28 | 44.62 | 1,024,701 | -0.06(-0.13%) |
May 09, 2023 | 44.50 | 44.77 | 44.48 | 44.68 | 777,443 | -0.43(-0.95%) |
May 08, 2023 | 45.23 | 45.25 | 45.04 | 45.11 | 1,440,529 | -0.03(-0.06%) |
May 05, 2023 | 44.65 | 45.22 | 44.63 | 45.14 | 830,505 | +0.72(+1.62%) |
May 04, 2023 | 44.34 | 44.59 | 44.19 | 44.42 | 1,829,900 | -0.17(-0.37%) |
May 03, 2023 | 44.63 | 44.98 | 44.56 | 44.58 | 877,202 | +0.11(+0.24%) |
May 02, 2023 | 44.58 | 44.58 | 44.17 | 44.48 | 1,850,353 | -0.50(-1.10%) |
May 01, 2023 | 45.19 | 45.25 | 44.97 | 44.97 | 1,856,450 | -0.09(-0.19%) |
Apr 28, 2023 | 44.71 | 45.14 | 44.66 | 45.06 | 1,409,579 | -0.18(-0.39%) |
Apr 27, 2023 | 44.95 | 45.27 | 44.84 | 45.23 | 1,293,269 | +0.55(+1.24%) |
Apr 26, 2023 | 44.99 | 45.01 | 44.62 | 44.68 | 1,112,885 | +0.11(+0.24%) |
Apr 25, 2023 | 45.08 | 45.12 | 44.56 | 44.57 | 1,164,375 | -0.81(-1.78%) |
Apr 24, 2023 | 45.33 | 45.41 | 45.25 | 45.38 | 1,125,291 | +0.14(+0.30%) |
Apr 21, 2023 | 44.89 | 45.26 | 44.78 | 45.24 | 1,804,328 | +0.38(+0.85%) |
Apr 20, 2023 | 44.71 | 45.00 | 44.67 | 44.87 | 1,033,082 | -0.10(-0.22%) |
Apr 19, 2023 | 44.78 | 45.00 | 44.78 | 44.96 | 972,899 | -0.06(-0.13%) |
Apr 18, 2023 | 44.95 | 45.02 | 44.85 | 45.02 | 1,110,459 | +0.37(+0.83%) |
Apr 17, 2023 | 44.67 | 44.68 | 44.40 | 44.65 | 1,405,347 | -0.36(-0.80%) |
Apr 14, 2023 | 45.14 | 45.23 | 44.80 | 45.01 | 1,830,154 | -0.08(-0.17%) |
Apr 13, 2023 | 44.83 | 45.11 | 44.81 | 45.09 | 1,811,983 | +0.62(+1.40%) |
Apr 12, 2023 | 44.47 | 44.70 | 44.22 | 44.47 | 3,374,991 | +0.39(+0.88%) |
Apr 11, 2023 | 44.10 | 44.20 | 44.04 | 44.08 | 1,674,390 | +0.10(+0.22%) |
Apr 10, 2023 | 43.60 | 43.99 | 43.51 | 43.98 | 2,505,416 | +0.01(+0.02%) |
Apr 06, 2023 | 43.69 | 44.12 | 43.63 | 43.97 | 1,999,133 | +0.23(+0.53%) |
Apr 05, 2023 | 43.85 | 43.93 | 43.57 | 43.74 | 2,156,023 | -0.30(-0.68%) |
Apr 04, 2023 | 44.03 | 44.22 | 43.92 | 44.04 | 1,999,352 | +0.13(+0.29%) |