Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 47.17 | 47.20 | 47.04 | 47.04 | 7,865 | +0.35(+0.75%) |
Jun 29, 2023 | 46.67 | 46.72 | 46.63 | 46.69 | 10,709 | -0.18(-0.38%) |
Jun 28, 2023 | 46.86 | 46.94 | 46.84 | 46.87 | 1,801 | -0.24(-0.51%) |
Jun 27, 2023 | 47.19 | 47.30 | 47.04 | 47.11 | 6,585 | +0.38(+0.82%) |
Jun 26, 2023 | 46.56 | 46.87 | 46.56 | 46.73 | 3,900 | +0.25(+0.54%) |
Jun 23, 2023 | 46.55 | 46.61 | 46.48 | 46.48 | 5,354 | -0.76(-1.62%) |
Jun 22, 2023 | 47.24 | 47.29 | 47.17 | 47.24 | 9,573 | -0.19(-0.40%) |
Jun 21, 2023 | 46.98 | 47.61 | 46.98 | 47.43 | 14,515 | -0.10(-0.21%) |
Jun 20, 2023 | 47.73 | 47.73 | 47.51 | 47.53 | 6,997 | -0.78(-1.62%) |
Jun 16, 2023 | 48.39 | 48.39 | 48.31 | 48.32 | 2,127 | -0.10(-0.20%) |
Jun 15, 2023 | 48.07 | 48.41 | 48.07 | 48.41 | 12,486 | +1.54(+3.28%) |
May 08, 2023 | 46.86 | 46.88 | 46.81 | 46.88 | 2,594 | +0.06(+0.13%) |
May 05, 2023 | 46.54 | 46.82 | 46.54 | 46.81 | 2,040 | +0.73(+1.59%) |
May 04, 2023 | 46.18 | 46.30 | 46.00 | 46.08 | 6,846 | +0.25(+0.54%) |
May 03, 2023 | 45.86 | 46.09 | 45.83 | 45.83 | 25,466 | +0.07(+0.15%) |
May 02, 2023 | 45.99 | 45.99 | 45.76 | 45.76 | 10,921 | -0.50(-1.08%) |
May 01, 2023 | 46.25 | 46.55 | 46.18 | 46.27 | 9,887 | -0.18(-0.39%) |
Apr 28, 2023 | 46.15 | 46.48 | 46.15 | 46.45 | 7,176 | +0.26(+0.56%) |
Apr 27, 2023 | 45.91 | 46.19 | 45.91 | 46.19 | 19,360 | +0.47(+1.03%) |
Apr 26, 2023 | 45.91 | 45.91 | 45.70 | 45.72 | 11,300 | +0.14(+0.32%) |
Apr 25, 2023 | 46.01 | 46.01 | 45.43 | 45.57 | 21,406 | -0.96(-2.06%) |
Apr 24, 2023 | 46.60 | 46.60 | 46.36 | 46.53 | 13,892 | -0.03(-0.06%) |
Apr 21, 2023 | 46.67 | 46.67 | 46.45 | 46.56 | 11,125 | -0.39(-0.84%) |
Apr 20, 2023 | 47.06 | 47.35 | 46.93 | 46.95 | 18,724 | -0.30(-0.63%) |
Apr 19, 2023 | 47.16 | 47.29 | 47.15 | 47.25 | 8,924 | -0.43(-0.91%) |
Apr 18, 2023 | 47.69 | 47.73 | 47.59 | 47.69 | 14,706 | -0.11(-0.23%) |
Apr 17, 2023 | 47.79 | 47.83 | 47.60 | 47.80 | 7,781 | +0.10(+0.21%) |
Apr 14, 2023 | 47.82 | 47.83 | 47.47 | 47.70 | 7,915 | -0.12(-0.26%) |
Apr 13, 2023 | 47.98 | 48.01 | 47.63 | 47.82 | 123,363 | +0.48(+1.01%) |
Apr 12, 2023 | 47.69 | 47.69 | 47.33 | 47.34 | 5,270 | -0.16(-0.35%) |
Apr 11, 2023 | 47.44 | 47.66 | 47.44 | 47.51 | 32,714 | +0.47(+0.99%) |
Apr 10, 2023 | 46.82 | 47.04 | 46.82 | 47.04 | 26,251 | +0.06(+0.12%) |
Apr 06, 2023 | 46.87 | 47.03 | 46.87 | 46.98 | 1,579 | +0.20(+0.43%) |
Apr 05, 2023 | 46.99 | 47.15 | 46.74 | 46.78 | 9,139 | -0.36(-0.75%) |
Apr 04, 2023 | 47.15 | 47.20 | 47.14 | 47.14 | 1,948 | -0.09(-0.19%) |