Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 45.99 | 46.17 | 45.47 | 45.85 | 473,982 | -0.01(-0.02%) |
Jun 29, 2023 | 44.93 | 45.96 | 44.85 | 45.86 | 547,257 | +0.73(+1.61%) |
Jun 28, 2023 | 45.01 | 45.15 | 44.59 | 45.13 | 507,538 | -0.17(-0.36%) |
Jun 27, 2023 | 45.11 | 45.50 | 44.82 | 45.29 | 413,532 | +0.41(+0.91%) |
Jun 26, 2023 | 44.77 | 45.21 | 44.55 | 44.89 | 684,215 | +0.22(+0.50%) |
Jun 23, 2023 | 45.88 | 45.91 | 44.56 | 44.66 | 2,433,335 | -1.19(-2.61%) |
Jun 22, 2023 | 46.69 | 46.69 | 45.47 | 45.86 | 565,668 | -0.67(-1.44%) |
Jun 21, 2023 | 46.24 | 46.90 | 45.54 | 46.53 | 472,536 | +0.31(+0.67%) |
Jun 20, 2023 | 46.08 | 46.76 | 45.78 | 46.22 | 623,254 | +0.09(+0.19%) |
Jun 16, 2023 | 46.60 | 46.60 | 45.90 | 46.13 | 1,363,289 | -0.12(-0.25%) |
Jun 15, 2023 | 46.53 | 46.68 | 46.02 | 46.25 | 789,020 | -2.15(-4.44%) |
May 08, 2023 | 49.19 | 49.30 | 48.30 | 48.39 | 486,097 | -0.65(-1.32%) |
May 05, 2023 | 49.40 | 49.88 | 48.68 | 49.04 | 651,145 | -0.26(-0.53%) |
May 04, 2023 | 49.39 | 50.39 | 47.87 | 49.30 | 974,897 | -0.87(-1.73%) |
May 03, 2023 | 49.73 | 51.01 | 49.72 | 50.17 | 630,616 | +0.70(+1.42%) |
May 02, 2023 | 49.77 | 49.77 | 48.65 | 49.46 | 690,815 | -0.34(-0.68%) |
May 01, 2023 | 49.94 | 50.54 | 49.38 | 49.80 | 431,349 | +0.03(+0.06%) |
Apr 28, 2023 | 49.68 | 50.22 | 49.51 | 49.77 | 2,281,438 | +0.06(+0.12%) |
Apr 27, 2023 | 49.31 | 49.72 | 48.81 | 49.71 | 642,772 | +0.40(+0.82%) |
Apr 26, 2023 | 50.03 | 50.17 | 48.98 | 49.31 | 673,208 | -1.24(-2.46%) |
Apr 25, 2023 | 51.03 | 51.26 | 50.43 | 50.55 | 411,401 | -0.70(-1.37%) |
Apr 24, 2023 | 51.55 | 51.61 | 51.03 | 51.26 | 301,786 | -0.13(-0.26%) |
Apr 21, 2023 | 51.85 | 51.95 | 51.12 | 51.39 | 472,446 | -0.20(-0.39%) |
Apr 20, 2023 | 51.78 | 51.83 | 51.35 | 51.59 | 380,977 | -0.17(-0.34%) |
Apr 19, 2023 | 51.67 | 51.84 | 51.46 | 51.77 | 571,397 | +0.28(+0.54%) |
Apr 18, 2023 | 52.03 | 52.03 | 51.04 | 51.49 | 248,812 | -0.45(-0.87%) |
Apr 17, 2023 | 51.64 | 52.05 | 51.28 | 51.94 | 295,830 | +0.53(+1.03%) |
Apr 14, 2023 | 52.34 | 52.60 | 51.27 | 51.41 | 598,523 | -1.27(-2.41%) |
Apr 13, 2023 | 52.75 | 52.90 | 51.48 | 52.68 | 496,966 | -0.23(-0.44%) |
Apr 12, 2023 | 53.36 | 53.82 | 52.71 | 52.91 | 354,114 | -0.54(-1.01%) |
Apr 11, 2023 | 53.19 | 53.69 | 53.19 | 53.45 | 411,234 | +0.15(+0.29%) |
Apr 10, 2023 | 52.69 | 53.33 | 52.32 | 53.30 | 504,275 | +0.49(+0.93%) |
Apr 06, 2023 | 53.01 | 53.23 | 52.27 | 52.81 | 416,059 | +0.07(+0.13%) |
Apr 05, 2023 | 51.28 | 52.76 | 51.28 | 52.74 | 615,343 | +1.67(+3.26%) |
Apr 04, 2023 | 50.58 | 51.17 | 50.24 | 51.07 | 373,745 | +0.35(+0.68%) |