Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 50.28 | 50.30 | 50.28 | 50.30 | 526,511 | +0.02(+0.05%) |
Jun 29, 2023 | 50.29 | 50.29 | 50.27 | 50.27 | 610,039 | -0.02(-0.03%) |
Jun 28, 2023 | 50.29 | 50.29 | 50.27 | 50.29 | 529,526 | +0.02(+0.04%) |
Jun 27, 2023 | 50.28 | 50.28 | 50.26 | 50.27 | 690,525 | +0.00(+0.00%) |
Jun 26, 2023 | 50.28 | 50.28 | 50.27 | 50.27 | 542,243 | +0.01(+0.01%) |
Jun 23, 2023 | 50.24 | 50.27 | 50.24 | 50.27 | 1,153,777 | +0.02(+0.05%) |
Jun 22, 2023 | 50.25 | 50.25 | 50.23 | 50.24 | 808,137 | +0.01(+0.01%) |
Jun 21, 2023 | 50.22 | 50.24 | 50.22 | 50.23 | 543,099 | +0.03(+0.07%) |
Jun 20, 2023 | 50.21 | 50.23 | 50.20 | 50.20 | 833,880 | +0.00(+0.00%) |
Jun 16, 2023 | 50.19 | 50.20 | 50.18 | 50.20 | 972,235 | +0.00(+0.00%) |
Jun 15, 2023 | 50.19 | 50.20 | 50.18 | 50.20 | 1,196,943 | +0.02(+0.04%) |
Jun 14, 2023 | 50.18 | 50.18 | 50.15 | 50.18 | 747,829 | +0.01(+0.02%) |
Jun 13, 2023 | 50.18 | 50.19 | 50.16 | 50.17 | 661,932 | +0.02(+0.03%) |
Jun 12, 2023 | 50.16 | 50.16 | 50.15 | 50.16 | 759,130 | +0.02(+0.03%) |
Jun 09, 2023 | 50.16 | 50.16 | 50.14 | 50.14 | 780,100 | -0.02(-0.04%) |
Jun 08, 2023 | 50.16 | 50.16 | 50.15 | 50.16 | 783,792 | +0.02(+0.04%) |
Jun 07, 2023 | 50.14 | 50.15 | 50.12 | 50.14 | 524,578 | +0.01(+0.01%) |
Jun 06, 2023 | 50.14 | 50.14 | 50.13 | 50.13 | 570,694 | +0.02(+0.05%) |
Jun 05, 2023 | 50.10 | 50.14 | 50.10 | 50.11 | 1,856,930 | +0.03(+0.06%) |
Jun 02, 2023 | 50.11 | 50.13 | 50.08 | 50.08 | 1,583,330 | -0.05(-0.10%) |
Jun 01, 2023 | 50.14 | 50.15 | 50.11 | 50.13 | 1,107,466 | -0.18(-0.36%) |
May 31, 2023 | 50.29 | 50.31 | 50.28 | 50.31 | 1,136,705 | +0.04(+0.08%) |
May 30, 2023 | 50.22 | 50.28 | 50.22 | 50.27 | 975,307 | +0.07(+0.14%) |
May 26, 2023 | 50.21 | 50.23 | 50.20 | 50.20 | 1,150,151 | -0.02(-0.04%) |
May 25, 2023 | 50.25 | 50.25 | 50.22 | 50.22 | 1,580,895 | -0.02(-0.04%) |
May 24, 2023 | 50.25 | 50.25 | 50.23 | 50.24 | 797,488 | -0.00(-0.01%) |
May 23, 2023 | 50.23 | 50.25 | 50.23 | 50.24 | 500,373 | +0.02(+0.03%) |
May 22, 2023 | 50.23 | 50.24 | 50.22 | 50.23 | 990,914 | +0.02(+0.04%) |
May 19, 2023 | 50.20 | 50.23 | 50.19 | 50.21 | 721,848 | -0.01(-0.02%) |
May 18, 2023 | 50.23 | 50.23 | 50.20 | 50.22 | 1,024,719 | -0.01(-0.01%) |
May 17, 2023 | 50.23 | 50.24 | 50.22 | 50.23 | 539,720 | +0.01(+0.01%) |
May 16, 2023 | 50.20 | 50.24 | 50.20 | 50.22 | 1,162,682 | -0.01(-0.02%) |
May 15, 2023 | 50.23 | 50.24 | 50.22 | 50.23 | 905,687 | +0.01(+0.02%) |
May 12, 2023 | 50.23 | 50.24 | 50.20 | 50.22 | 496,451 | -0.01(-0.02%) |
May 11, 2023 | 50.22 | 50.23 | 50.21 | 50.23 | 894,424 | +0.02(+0.05%) |
May 10, 2023 | 50.19 | 50.21 | 50.19 | 50.20 | 825,801 | +0.02(+0.03%) |
May 09, 2023 | 50.17 | 50.19 | 50.17 | 50.19 | 961,125 | +0.00(+0.00%) |
May 08, 2023 | 50.19 | 50.21 | 50.18 | 50.19 | 862,803 | -0.01(-0.01%) |
May 05, 2023 | 50.21 | 50.22 | 50.19 | 50.20 | 504,018 | -0.01(-0.02%) |
May 04, 2023 | 50.22 | 50.24 | 50.19 | 50.20 | 890,259 | +0.00(+0.01%) |
May 03, 2023 | 50.18 | 50.20 | 50.17 | 50.20 | 909,750 | +0.00(+0.00%) |
May 02, 2023 | 50.15 | 50.20 | 50.14 | 50.20 | 906,961 | +0.06(+0.12%) |
May 01, 2023 | 50.16 | 50.17 | 50.13 | 50.14 | 802,250 | -0.18(-0.36%) |
Apr 28, 2023 | 50.27 | 50.32 | 50.27 | 50.32 | 1,055,121 | +0.03(+0.06%) |
Apr 27, 2023 | 50.33 | 50.33 | 50.28 | 50.29 | 476,571 | -0.01(-0.02%) |
Apr 26, 2023 | 50.29 | 50.33 | 50.29 | 50.30 | 1,340,855 | +0.02(+0.04%) |
Apr 25, 2023 | 50.28 | 50.29 | 50.27 | 50.28 | 1,107,853 | +0.04(+0.07%) |
Apr 24, 2023 | 50.24 | 50.26 | 50.24 | 50.24 | 841,330 | +0.02(+0.03%) |
Apr 21, 2023 | 50.22 | 50.24 | 50.22 | 50.23 | 564,684 | +0.01(+0.03%) |
Apr 20, 2023 | 50.22 | 50.23 | 50.21 | 50.22 | 736,610 | +0.02(+0.04%) |
Apr 19, 2023 | 50.20 | 50.21 | 50.18 | 50.20 | 592,884 | +0.00(+0.00%) |
Apr 18, 2023 | 50.21 | 50.21 | 50.18 | 50.20 | 604,301 | +0.01(+0.01%) |
Apr 17, 2023 | 50.20 | 50.21 | 50.18 | 50.19 | 544,429 | -0.01(-0.02%) |
Apr 14, 2023 | 50.20 | 50.21 | 50.18 | 50.20 | 526,066 | -0.01(-0.02%) |
Apr 13, 2023 | 50.20 | 50.21 | 50.20 | 50.21 | 671,756 | +0.02(+0.04%) |
Apr 12, 2023 | 50.20 | 50.20 | 50.18 | 50.19 | 773,090 | +0.02(+0.03%) |
Apr 11, 2023 | 50.15 | 50.19 | 50.15 | 50.17 | 1,189,075 | +0.02(+0.03%) |
Apr 10, 2023 | 50.19 | 50.19 | 50.16 | 50.16 | 1,137,319 | -0.03(-0.05%) |
Apr 06, 2023 | 50.20 | 50.20 | 50.18 | 50.19 | 1,054,539 | +0.01(+0.01%) |
Apr 05, 2023 | 50.17 | 50.19 | 50.16 | 50.18 | 2,074,741 | +0.05(+0.10%) |
Apr 04, 2023 | 50.13 | 50.14 | 50.11 | 50.13 | 1,134,851 | +0.03(+0.06%) |