Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 47.35 | 47.36 | 47.35 | 47.35 | 433,983 | +0.01(+0.02%) |
Jun 29, 2023 | 47.35 | 47.35 | 47.34 | 47.35 | 386,218 | -0.02(-0.04%) |
Jun 28, 2023 | 47.36 | 47.36 | 47.35 | 47.36 | 258,410 | +0.02(+0.04%) |
Jun 27, 2023 | 47.35 | 47.36 | 47.35 | 47.35 | 184,658 | -0.01(-0.02%) |
Jun 26, 2023 | 47.34 | 47.36 | 47.34 | 47.35 | 177,573 | +0.01(+0.02%) |
Jun 23, 2023 | 47.35 | 47.35 | 47.34 | 47.35 | 285,262 | +0.04(+0.08%) |
Jun 22, 2023 | 47.31 | 47.32 | 47.27 | 47.31 | 323,628 | +0.00(+0.01%) |
Jun 21, 2023 | 47.29 | 47.32 | 47.29 | 47.30 | 550,923 | +0.02(+0.04%) |
Jun 20, 2023 | 47.28 | 47.30 | 47.28 | 47.28 | 904,879 | +0.01(+0.02%) |
Jun 16, 2023 | 47.27 | 47.27 | 47.27 | 47.27 | 550,081 | +0.00(+0.00%) |
Jun 15, 2023 | 47.25 | 47.27 | 47.25 | 47.27 | 374,591 | +0.04(+0.08%) |
Jun 14, 2023 | 47.24 | 47.26 | 47.23 | 47.24 | 306,792 | +0.01(+0.02%) |
Jun 13, 2023 | 47.26 | 47.27 | 47.23 | 47.23 | 395,968 | -0.01(-0.02%) |
Jun 12, 2023 | 47.24 | 47.25 | 47.24 | 47.24 | 499,226 | +0.01(+0.02%) |
Jun 09, 2023 | 47.23 | 47.24 | 47.22 | 47.23 | 386,315 | -0.01(-0.02%) |
Jun 08, 2023 | 47.23 | 47.25 | 47.23 | 47.24 | 266,798 | +0.03(+0.06%) |
Jun 07, 2023 | 47.22 | 47.23 | 47.21 | 47.21 | 454,928 | -0.02(-0.04%) |
Jun 06, 2023 | 47.22 | 47.23 | 47.22 | 47.23 | 204,131 | +0.00(+0.00%) |
Jun 05, 2023 | 47.21 | 47.23 | 47.20 | 47.23 | 426,175 | +0.02(+0.04%) |
Jun 02, 2023 | 47.23 | 47.23 | 47.21 | 47.21 | 462,565 | -0.03(-0.06%) |
Jun 01, 2023 | 47.23 | 47.24 | 47.22 | 47.24 | 496,128 | +0.05(+0.10%) |
May 31, 2023 | 47.18 | 47.21 | 47.18 | 47.19 | 298,686 | +0.03(+0.06%) |
May 30, 2023 | 47.13 | 47.17 | 47.13 | 47.16 | 248,446 | +0.04(+0.08%) |
May 26, 2023 | 47.12 | 47.12 | 47.11 | 47.12 | 262,253 | +0.01(+0.02%) |
May 25, 2023 | 47.13 | 47.15 | 47.11 | 47.11 | 278,002 | -0.04(-0.08%) |
May 24, 2023 | 47.15 | 47.16 | 47.14 | 47.15 | 302,633 | +0.00(+0.00%) |
May 23, 2023 | 47.13 | 47.15 | 47.13 | 47.15 | 322,748 | +0.00(+0.00%) |
May 22, 2023 | 47.13 | 47.16 | 47.13 | 47.15 | 291,298 | +0.03(+0.07%) |
May 19, 2023 | 47.12 | 47.15 | 47.11 | 47.12 | 487,314 | +0.00(+0.00%) |
May 18, 2023 | 47.13 | 47.15 | 47.12 | 47.12 | 169,801 | -0.03(-0.06%) |
May 17, 2023 | 47.15 | 47.16 | 47.13 | 47.15 | 289,685 | +0.00(+0.00%) |
May 16, 2023 | 47.17 | 47.17 | 47.14 | 47.15 | 469,321 | -0.02(-0.04%) |
May 15, 2023 | 47.15 | 47.16 | 47.15 | 47.16 | 346,278 | +0.03(+0.06%) |
May 12, 2023 | 47.16 | 47.16 | 47.14 | 47.14 | 165,077 | -0.02(-0.04%) |
May 11, 2023 | 47.15 | 47.16 | 47.15 | 47.16 | 200,000 | +0.04(+0.08%) |
May 10, 2023 | 47.11 | 47.13 | 47.11 | 47.12 | 287,109 | +0.01(+0.02%) |
May 09, 2023 | 47.11 | 47.11 | 47.10 | 47.11 | 182,324 | +0.00(+0.00%) |
May 08, 2023 | 47.09 | 47.11 | 47.09 | 47.11 | 158,971 | +0.00(+0.00%) |
May 05, 2023 | 47.12 | 47.14 | 47.11 | 47.11 | 265,415 | -0.04(-0.08%) |
May 04, 2023 | 47.13 | 47.16 | 47.12 | 47.15 | 437,999 | +0.05(+0.10%) |
May 03, 2023 | 47.10 | 47.11 | 47.08 | 47.10 | 352,528 | +0.03(+0.06%) |
May 02, 2023 | 47.04 | 47.08 | 47.03 | 47.07 | 361,718 | +0.03(+0.06%) |
May 01, 2023 | 47.05 | 47.05 | 47.02 | 47.04 | 411,734 | +0.01(+0.02%) |
Apr 28, 2023 | 47.04 | 47.04 | 47.03 | 47.03 | 187,123 | +0.01(+0.02%) |
Apr 27, 2023 | 47.03 | 47.04 | 47.02 | 47.02 | 177,656 | +0.00(+0.00%) |
Apr 26, 2023 | 47.04 | 47.05 | 47.02 | 47.02 | 672,478 | +0.00(+0.00%) |
Apr 25, 2023 | 47.00 | 47.03 | 47.00 | 47.02 | 551,106 | +0.03(+0.06%) |
Apr 24, 2023 | 46.99 | 46.99 | 46.98 | 46.99 | 265,690 | +0.03(+0.07%) |
Apr 21, 2023 | 46.98 | 46.98 | 46.95 | 46.96 | 164,857 | +0.02(+0.04%) |
Apr 20, 2023 | 46.93 | 46.96 | 46.93 | 46.94 | 231,101 | +0.03(+0.06%) |
Apr 19, 2023 | 46.93 | 46.93 | 46.92 | 46.92 | 317,119 | -0.01(-0.02%) |
Apr 18, 2023 | 46.93 | 46.93 | 46.93 | 46.93 | 181,666 | +0.01(+0.02%) |
Apr 17, 2023 | 46.93 | 46.93 | 46.91 | 46.92 | 177,458 | +0.00(+0.00%) |
Apr 14, 2023 | 46.94 | 46.94 | 46.92 | 46.92 | 205,263 | -0.02(-0.04%) |
Apr 13, 2023 | 46.93 | 46.95 | 46.93 | 46.93 | 324,523 | +0.03(+0.06%) |
Apr 12, 2023 | 46.92 | 46.93 | 46.91 | 46.91 | 421,200 | +0.01(+0.02%) |
Apr 11, 2023 | 46.88 | 46.91 | 46.87 | 46.90 | 286,916 | +0.02(+0.04%) |
Apr 10, 2023 | 46.90 | 46.91 | 46.88 | 46.88 | 302,349 | -0.04(-0.08%) |
Apr 06, 2023 | 46.93 | 46.93 | 46.91 | 46.92 | 326,842 | -0.02(-0.04%) |
Apr 05, 2023 | 46.90 | 46.93 | 46.90 | 46.93 | 478,594 | +0.08(+0.16%) |
Apr 04, 2023 | 46.83 | 46.88 | 46.83 | 46.86 | 584,332 | +0.02(+0.04%) |