Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 47.30 | 48.02 | 47.30 | 47.99 | 14,932 | +1.02(+2.17%) |
Jun 29, 2023 | 46.71 | 46.97 | 46.67 | 46.97 | 3,675 | +0.47(+1.01%) |
Jun 28, 2023 | 46.57 | 46.67 | 46.45 | 46.50 | 5,133 | -0.38(-0.81%) |
Jun 27, 2023 | 46.70 | 47.20 | 46.70 | 46.89 | 27,518 | +0.37(+0.80%) |
Jun 26, 2023 | 46.75 | 46.79 | 46.41 | 46.51 | 25,522 | -0.50(-1.06%) |
Jun 23, 2023 | 46.89 | 47.06 | 46.66 | 47.01 | 8,219 | -0.06(-0.12%) |
Jun 22, 2023 | 47.06 | 47.17 | 47.03 | 47.07 | 2,071 | -0.39(-0.82%) |
Jun 21, 2023 | 47.17 | 47.56 | 47.17 | 47.46 | 12,071 | +0.36(+0.76%) |
Jun 20, 2023 | 47.36 | 47.41 | 47.03 | 47.10 | 7,175 | -0.77(-1.62%) |
Jun 16, 2023 | 47.90 | 48.04 | 47.76 | 47.88 | 5,133 | +0.21(+0.43%) |
Jun 15, 2023 | 47.46 | 47.86 | 47.30 | 47.67 | 131,237 | +0.24(+0.50%) |
Jun 14, 2023 | 47.29 | 47.54 | 47.29 | 47.43 | 4,032 | +0.33(+0.71%) |
Jun 13, 2023 | 47.04 | 47.20 | 46.91 | 47.10 | 222,326 | +0.42(+0.90%) |
Jun 12, 2023 | 46.57 | 46.68 | 46.40 | 46.68 | 3,682 | +0.03(+0.07%) |
Jun 09, 2023 | 46.87 | 46.87 | 46.39 | 46.65 | 9,011 | -0.22(-0.46%) |
Jun 08, 2023 | 46.51 | 46.87 | 46.44 | 46.87 | 1,517 | +0.57(+1.23%) |
Jun 07, 2023 | 46.32 | 46.46 | 46.30 | 46.30 | 2,311 | -0.74(-1.58%) |
Jun 06, 2023 | 47.01 | 47.16 | 46.87 | 47.04 | 4,493 | -0.01(-0.02%) |
Jun 05, 2023 | 47.29 | 47.48 | 47.04 | 47.05 | 8,147 | -0.35(-0.74%) |
Jun 02, 2023 | 47.41 | 47.59 | 47.19 | 47.40 | 74,216 | +0.07(+0.14%) |
Jun 01, 2023 | 46.73 | 47.43 | 46.73 | 47.33 | 19,391 | +1.07(+2.31%) |
May 31, 2023 | 46.26 | 46.42 | 45.91 | 46.26 | 13,257 | -0.59(-1.26%) |
May 30, 2023 | 46.98 | 46.98 | 46.62 | 46.86 | 2,411 | -0.09(-0.19%) |
May 26, 2023 | 46.97 | 47.10 | 46.84 | 46.94 | 2,792 | -0.33(-0.70%) |
May 25, 2023 | 47.39 | 47.45 | 47.27 | 47.27 | 5,146 | -0.13(-0.27%) |
May 24, 2023 | 47.97 | 48.06 | 47.14 | 47.40 | 22,721 | -1.00(-2.06%) |
May 23, 2023 | 48.69 | 48.69 | 48.40 | 48.40 | 1,331 | -0.74(-1.50%) |
May 22, 2023 | 49.21 | 49.31 | 49.10 | 49.14 | 3,019 | -0.26(-0.53%) |
May 19, 2023 | 49.70 | 49.78 | 49.40 | 49.40 | 31,941 | +0.42(+0.85%) |
May 18, 2023 | 48.88 | 49.11 | 48.68 | 48.98 | 3,114 | -0.19(-0.38%) |
May 17, 2023 | 49.02 | 49.23 | 48.83 | 49.17 | 6,074 | +0.58(+1.19%) |
May 16, 2023 | 48.88 | 48.88 | 48.59 | 48.59 | 2,422 | -0.10(-0.20%) |
May 15, 2023 | 48.53 | 48.69 | 48.53 | 48.69 | 1,576 | +0.18(+0.38%) |
May 12, 2023 | 48.95 | 48.96 | 48.24 | 48.50 | 3,139 | -0.52(-1.07%) |
May 11, 2023 | 48.98 | 49.13 | 48.66 | 49.03 | 172,468 | -0.56(-1.13%) |
May 10, 2023 | 49.64 | 49.64 | 49.21 | 49.59 | 3,077 | +0.63(+1.29%) |
May 09, 2023 | 48.87 | 48.99 | 48.80 | 48.96 | 3,813 | -0.35(-0.71%) |
May 08, 2023 | 49.40 | 49.40 | 49.08 | 49.31 | 2,607 | +0.30(+0.61%) |
May 05, 2023 | 48.76 | 49.14 | 48.70 | 49.01 | 4,669 | +0.21(+0.44%) |
May 04, 2023 | 48.66 | 48.96 | 48.60 | 48.80 | 6,959 | +0.55(+1.15%) |
May 03, 2023 | 48.40 | 48.51 | 48.22 | 48.24 | 2,340 | -0.13(-0.26%) |
May 02, 2023 | 48.43 | 48.43 | 48.05 | 48.37 | 33,072 | +0.10(+0.21%) |
May 01, 2023 | 48.33 | 48.53 | 48.16 | 48.27 | 128,521 | -0.17(-0.35%) |
Apr 28, 2023 | 48.13 | 48.56 | 48.13 | 48.44 | 11,179 | +0.67(+1.40%) |
Apr 27, 2023 | 47.63 | 47.94 | 47.63 | 47.77 | 3,250 | +0.39(+0.82%) |
Apr 26, 2023 | 47.66 | 47.66 | 47.28 | 47.38 | 4,742 | -0.42(-0.87%) |
Apr 25, 2023 | 48.10 | 48.10 | 47.62 | 47.80 | 2,333 | -0.40(-0.83%) |
Apr 24, 2023 | 47.97 | 48.19 | 47.97 | 48.19 | 1,930 | +0.65(+1.37%) |
Apr 21, 2023 | 47.58 | 47.60 | 47.40 | 47.54 | 28,120 | +0.17(+0.37%) |
Apr 20, 2023 | 47.58 | 47.75 | 47.37 | 47.37 | 20,477 | -0.63(-1.31%) |
Apr 19, 2023 | 47.92 | 48.00 | 47.79 | 48.00 | 1,911 | +0.01(+0.03%) |
Apr 18, 2023 | 47.96 | 48.07 | 47.88 | 47.99 | 13,026 | +0.06(+0.13%) |
Apr 17, 2023 | 47.87 | 47.92 | 47.51 | 47.92 | 8,040 | +0.08(+0.16%) |
Apr 14, 2023 | 48.42 | 48.47 | 47.77 | 47.84 | 5,683 | -1.18(-2.41%) |
Apr 13, 2023 | 48.68 | 49.14 | 48.68 | 49.03 | 8,312 | +0.84(+1.74%) |
Apr 12, 2023 | 48.37 | 48.45 | 48.07 | 48.19 | 4,612 | +0.06(+0.13%) |
Apr 11, 2023 | 48.12 | 48.16 | 47.88 | 48.13 | 15,976 | -0.16(-0.32%) |
Apr 10, 2023 | 48.05 | 48.42 | 48.05 | 48.28 | 11,346 | -0.12(-0.24%) |
Apr 06, 2023 | 48.51 | 48.59 | 48.39 | 48.40 | 20,569 | -0.47(-0.95%) |
Apr 05, 2023 | 48.82 | 48.87 | 48.57 | 48.86 | 25,420 | +0.09(+0.18%) |
Apr 04, 2023 | 48.67 | 48.78 | 48.57 | 48.78 | 6,220 | +0.32(+0.66%) |