Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 46.51 | 46.51 | 46.51 | 46.51 | 441,908 | +0.01(+0.02%) |
Jun 29, 2023 | 46.51 | 46.51 | 46.49 | 46.50 | 393,271 | -0.02(-0.04%) |
Jun 28, 2023 | 46.51 | 46.51 | 46.51 | 46.51 | 263,129 | +0.02(+0.04%) |
Jun 27, 2023 | 46.50 | 46.51 | 46.50 | 46.50 | 188,030 | -0.01(-0.02%) |
Jun 26, 2023 | 46.49 | 46.51 | 46.49 | 46.51 | 180,816 | +0.01(+0.02%) |
Jun 23, 2023 | 46.51 | 46.51 | 46.49 | 46.50 | 290,472 | +0.04(+0.08%) |
Jun 22, 2023 | 46.46 | 46.47 | 46.42 | 46.46 | 329,539 | +0.00(+0.01%) |
Jun 21, 2023 | 46.44 | 46.47 | 46.44 | 46.45 | 560,985 | +0.02(+0.04%) |
Jun 20, 2023 | 46.44 | 46.45 | 46.43 | 46.44 | 921,405 | +0.01(+0.02%) |
Jun 16, 2023 | 46.42 | 46.43 | 46.42 | 46.43 | 560,126 | +0.00(+0.00%) |
Jun 15, 2023 | 46.40 | 46.43 | 46.40 | 46.43 | 381,431 | +0.04(+0.08%) |
Jun 14, 2023 | 46.39 | 46.41 | 46.38 | 46.39 | 312,394 | +0.01(+0.02%) |
Jun 13, 2023 | 46.41 | 46.43 | 46.38 | 46.38 | 403,198 | -0.01(-0.02%) |
Jun 12, 2023 | 46.39 | 46.40 | 46.39 | 46.39 | 508,342 | +0.01(+0.02%) |
Jun 09, 2023 | 46.38 | 46.39 | 46.38 | 46.38 | 393,369 | -0.01(-0.02%) |
Jun 08, 2023 | 46.38 | 46.40 | 46.38 | 46.39 | 271,670 | +0.03(+0.06%) |
Jun 07, 2023 | 46.37 | 46.38 | 46.36 | 46.36 | 463,234 | -0.02(-0.04%) |
Jun 06, 2023 | 46.37 | 46.38 | 46.37 | 46.38 | 207,858 | +0.00(+0.00%) |
Jun 05, 2023 | 46.36 | 46.38 | 46.35 | 46.38 | 433,957 | +0.02(+0.04%) |
Jun 02, 2023 | 46.38 | 46.38 | 46.36 | 46.36 | 471,012 | -0.03(-0.06%) |
Jun 01, 2023 | 46.38 | 46.39 | 46.37 | 46.39 | 505,187 | +0.05(+0.10%) |
May 31, 2023 | 46.33 | 46.36 | 46.33 | 46.34 | 304,140 | +0.03(+0.06%) |
May 30, 2023 | 46.29 | 46.32 | 46.29 | 46.31 | 252,982 | +0.04(+0.08%) |
May 26, 2023 | 46.28 | 46.28 | 46.27 | 46.28 | 267,042 | +0.01(+0.02%) |
May 25, 2023 | 46.29 | 46.31 | 46.27 | 46.27 | 283,078 | -0.04(-0.08%) |
May 24, 2023 | 46.31 | 46.31 | 46.30 | 46.31 | 308,159 | +0.00(+0.00%) |
May 23, 2023 | 46.29 | 46.31 | 46.29 | 46.31 | 328,641 | +0.00(+0.00%) |
May 22, 2023 | 46.29 | 46.31 | 46.29 | 46.31 | 296,617 | +0.03(+0.07%) |
May 19, 2023 | 46.27 | 46.30 | 46.26 | 46.27 | 496,213 | +0.00(+0.00%) |
May 18, 2023 | 46.28 | 46.30 | 46.27 | 46.27 | 172,902 | -0.03(-0.06%) |
May 17, 2023 | 46.30 | 46.31 | 46.28 | 46.30 | 294,975 | +0.00(+0.00%) |
May 16, 2023 | 46.33 | 46.33 | 46.29 | 46.30 | 477,891 | -0.02(-0.04%) |
May 15, 2023 | 46.30 | 46.32 | 46.30 | 46.32 | 352,602 | +0.03(+0.06%) |
May 12, 2023 | 46.31 | 46.32 | 46.29 | 46.29 | 168,092 | -0.02(-0.04%) |
May 11, 2023 | 46.30 | 46.32 | 46.30 | 46.31 | 203,652 | +0.04(+0.08%) |
May 10, 2023 | 46.26 | 46.28 | 46.26 | 46.27 | 292,352 | +0.01(+0.02%) |
May 09, 2023 | 46.26 | 46.26 | 46.25 | 46.26 | 185,654 | +0.00(+0.00%) |
May 08, 2023 | 46.24 | 46.26 | 46.24 | 46.26 | 161,874 | +0.00(+0.00%) |
May 05, 2023 | 46.27 | 46.29 | 46.26 | 46.26 | 270,262 | -0.04(-0.08%) |
May 04, 2023 | 46.28 | 46.31 | 46.27 | 46.30 | 445,997 | +0.05(+0.10%) |
May 03, 2023 | 46.25 | 46.26 | 46.24 | 46.25 | 358,966 | +0.03(+0.06%) |
May 02, 2023 | 46.20 | 46.23 | 46.19 | 46.23 | 368,323 | +0.03(+0.06%) |
May 01, 2023 | 46.21 | 46.21 | 46.18 | 46.20 | 419,253 | +0.01(+0.02%) |
Apr 28, 2023 | 46.20 | 46.20 | 46.19 | 46.19 | 190,540 | +0.01(+0.02%) |
Apr 27, 2023 | 46.19 | 46.19 | 46.18 | 46.18 | 180,900 | +0.00(+0.00%) |
Apr 26, 2023 | 46.20 | 46.21 | 46.18 | 46.18 | 684,758 | +0.00(+0.00%) |
Apr 25, 2023 | 46.16 | 46.19 | 46.16 | 46.18 | 561,170 | +0.03(+0.06%) |
Apr 24, 2023 | 46.14 | 46.15 | 46.13 | 46.15 | 270,542 | +0.03(+0.07%) |
Apr 21, 2023 | 46.14 | 46.14 | 46.11 | 46.12 | 167,866 | +0.02(+0.04%) |
Apr 20, 2023 | 46.09 | 46.12 | 46.09 | 46.10 | 235,320 | +0.03(+0.06%) |
Apr 19, 2023 | 46.08 | 46.09 | 46.07 | 46.07 | 322,907 | -0.01(-0.02%) |
Apr 18, 2023 | 46.08 | 46.09 | 46.08 | 46.08 | 184,982 | +0.01(+0.02%) |
Apr 17, 2023 | 46.09 | 46.09 | 46.07 | 46.07 | 180,697 | +0.00(+0.00%) |
Apr 14, 2023 | 46.10 | 46.10 | 46.07 | 46.07 | 209,010 | -0.02(-0.04%) |
Apr 13, 2023 | 46.08 | 46.11 | 46.08 | 46.09 | 330,447 | +0.03(+0.06%) |
Apr 12, 2023 | 46.07 | 46.08 | 46.07 | 46.07 | 428,888 | +0.01(+0.02%) |
Apr 11, 2023 | 46.04 | 46.07 | 46.03 | 46.06 | 292,153 | +0.02(+0.04%) |
Apr 10, 2023 | 46.06 | 46.07 | 46.04 | 46.04 | 307,868 | -0.04(-0.08%) |
Apr 06, 2023 | 46.08 | 46.09 | 46.07 | 46.07 | 332,808 | -0.02(-0.04%) |
Apr 05, 2023 | 46.06 | 46.09 | 46.06 | 46.09 | 487,330 | +0.07(+0.16%) |
Apr 04, 2023 | 45.99 | 46.04 | 45.99 | 46.02 | 594,997 | +0.02(+0.04%) |