Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 48.26 | 48.66 | 48.26 | 48.61 | 11,762 | +0.88(+1.84%) |
Jun 29, 2023 | 47.46 | 47.73 | 47.46 | 47.73 | 3,897 | +0.03(+0.06%) |
Jun 28, 2023 | 47.41 | 47.76 | 47.25 | 47.70 | 14,134 | +0.31(+0.65%) |
Jun 27, 2023 | 46.87 | 47.40 | 46.82 | 47.40 | 14,585 | +0.72(+1.55%) |
Jun 26, 2023 | 46.58 | 47.16 | 46.57 | 46.67 | 6,543 | +0.15(+0.31%) |
Jun 23, 2023 | 46.97 | 46.97 | 46.44 | 46.53 | 10,900 | -0.99(-2.08%) |
Jun 22, 2023 | 47.26 | 47.81 | 47.26 | 47.52 | 9,986 | -0.30(-0.62%) |
Jun 21, 2023 | 48.21 | 48.21 | 47.74 | 47.81 | 4,492 | -0.44(-0.90%) |
Jun 20, 2023 | 48.55 | 48.55 | 47.96 | 48.25 | 249,679 | -0.75(-1.52%) |
Jun 16, 2023 | 49.35 | 49.40 | 48.99 | 48.99 | 37,982 | -0.21(-0.43%) |
Jun 15, 2023 | 48.38 | 49.27 | 48.38 | 49.21 | 55,847 | +0.67(+1.38%) |
Jun 14, 2023 | 48.83 | 48.90 | 48.34 | 48.54 | 12,809 | -0.17(-0.35%) |
Jun 13, 2023 | 48.37 | 48.73 | 48.37 | 48.71 | 13,603 | +0.65(+1.35%) |
Jun 12, 2023 | 47.66 | 48.11 | 47.48 | 48.06 | 9,107 | +0.50(+1.06%) |
Jun 09, 2023 | 47.85 | 48.11 | 47.54 | 47.56 | 10,449 | -0.08(-0.17%) |
Jun 08, 2023 | 47.42 | 47.73 | 47.34 | 47.64 | 6,026 | +0.23(+0.48%) |
Jun 07, 2023 | 47.69 | 47.88 | 47.11 | 47.41 | 26,055 | -0.24(-0.51%) |
Jun 06, 2023 | 47.20 | 47.82 | 47.14 | 47.65 | 9,575 | +0.57(+1.22%) |
Jun 05, 2023 | 47.17 | 47.44 | 47.01 | 47.08 | 17,886 | -0.18(-0.38%) |
Jun 02, 2023 | 47.34 | 47.63 | 47.17 | 47.26 | 7,081 | +0.60(+1.29%) |
Jun 01, 2023 | 45.80 | 46.80 | 45.63 | 46.66 | 12,513 | +0.60(+1.30%) |
May 31, 2023 | 46.06 | 46.06 | 45.46 | 46.06 | 7,642 | -0.11(-0.23%) |
May 30, 2023 | 46.28 | 46.63 | 45.95 | 46.17 | 18,398 | +0.13(+0.28%) |
May 26, 2023 | 45.66 | 46.25 | 45.64 | 46.04 | 11,083 | +0.38(+0.82%) |
May 25, 2023 | 45.74 | 45.80 | 45.38 | 45.66 | 8,394 | -0.09(-0.20%) |
May 24, 2023 | 46.02 | 46.02 | 45.50 | 45.75 | 4,225 | -0.64(-1.37%) |
May 23, 2023 | 46.44 | 46.92 | 46.29 | 46.39 | 18,029 | -0.44(-0.95%) |
May 22, 2023 | 46.44 | 47.02 | 46.44 | 46.83 | 63,972 | +0.41(+0.89%) |
May 19, 2023 | 46.74 | 46.77 | 46.29 | 46.42 | 6,414 | -0.04(-0.09%) |
May 18, 2023 | 46.41 | 46.46 | 46.21 | 46.46 | 8,086 | -0.32(-0.68%) |
May 17, 2023 | 46.36 | 46.78 | 46.36 | 46.78 | 5,860 | +0.27(+0.58%) |
May 16, 2023 | 47.01 | 47.08 | 46.51 | 46.51 | 20,022 | -0.71(-1.50%) |
May 15, 2023 | 46.94 | 47.46 | 46.86 | 47.21 | 13,319 | +0.51(+1.09%) |
May 12, 2023 | 46.39 | 46.96 | 46.39 | 46.71 | 25,012 | +0.46(+1.00%) |
May 11, 2023 | 46.24 | 46.28 | 45.87 | 46.24 | 190,268 | +0.04(+0.08%) |
May 10, 2023 | 46.21 | 46.38 | 46.05 | 46.21 | 8,383 | +0.60(+1.31%) |
May 09, 2023 | 45.64 | 45.91 | 44.06 | 45.61 | 61,762 | -0.44(-0.96%) |
May 08, 2023 | 46.09 | 46.21 | 45.81 | 46.05 | 9,219 | +0.26(+0.57%) |
May 05, 2023 | 45.07 | 45.95 | 45.07 | 45.79 | 17,981 | +0.94(+2.10%) |
May 04, 2023 | 44.98 | 45.08 | 44.75 | 44.85 | 25,742 | +0.13(+0.29%) |
May 03, 2023 | 44.59 | 45.18 | 44.59 | 44.72 | 18,399 | +0.04(+0.10%) |
May 02, 2023 | 45.27 | 45.27 | 44.44 | 44.68 | 11,459 | -0.92(-2.02%) |
May 01, 2023 | 45.84 | 45.92 | 45.40 | 45.60 | 8,068 | -0.38(-0.82%) |
Apr 28, 2023 | 45.63 | 45.98 | 45.31 | 45.98 | 6,589 | +0.03(+0.08%) |
Apr 27, 2023 | 45.26 | 46.00 | 45.26 | 45.94 | 11,850 | +1.05(+2.34%) |
Apr 26, 2023 | 45.85 | 45.85 | 44.40 | 44.89 | 22,904 | -1.31(-2.84%) |
Apr 25, 2023 | 46.40 | 46.48 | 46.05 | 46.20 | 18,369 | -0.84(-1.78%) |
Apr 24, 2023 | 46.98 | 47.14 | 46.69 | 47.04 | 14,691 | +0.08(+0.17%) |
Apr 21, 2023 | 46.93 | 47.11 | 46.62 | 46.96 | 9,084 | +0.05(+0.11%) |
Apr 20, 2023 | 47.07 | 47.23 | 46.71 | 46.91 | 11,412 | -0.55(-1.15%) |
Apr 19, 2023 | 47.60 | 47.75 | 47.46 | 47.46 | 12,304 | -0.76(-1.58%) |
Apr 18, 2023 | 48.27 | 48.40 | 48.00 | 48.22 | 18,102 | +0.04(+0.08%) |
Apr 17, 2023 | 47.38 | 48.29 | 47.38 | 48.18 | 17,867 | +0.87(+1.84%) |
Apr 14, 2023 | 47.62 | 47.62 | 46.94 | 47.31 | 4,277 | -0.24(-0.51%) |
Apr 13, 2023 | 47.17 | 47.73 | 47.17 | 47.55 | 7,751 | +0.54(+1.15%) |
Apr 12, 2023 | 47.76 | 47.76 | 46.94 | 47.01 | 10,166 | -0.34(-0.71%) |
Apr 11, 2023 | 46.95 | 47.46 | 46.95 | 47.35 | 31,008 | +0.48(+1.03%) |
Apr 10, 2023 | 46.15 | 46.87 | 46.15 | 46.86 | 8,113 | +0.35(+0.76%) |
Apr 06, 2023 | 46.32 | 46.59 | 46.14 | 46.51 | 11,240 | +0.02(+0.04%) |
Apr 05, 2023 | 47.17 | 47.17 | 46.22 | 46.49 | 15,612 | -0.95(-2.01%) |
Apr 04, 2023 | 47.85 | 47.87 | 47.25 | 47.45 | 126,670 | -0.65(-1.35%) |