Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 51.81 | 51.90 | 51.55 | 51.81 | 22,902 | +0.27(+0.52%) |
Jun 29, 2023 | 51.38 | 51.54 | 51.38 | 51.54 | 491 | +0.59(+1.15%) |
Jun 28, 2023 | 50.78 | 50.95 | 50.78 | 50.95 | 289 | +0.08(+0.15%) |
Jun 27, 2023 | 50.32 | 50.90 | 50.32 | 50.87 | 714 | +0.75(+1.51%) |
Jun 26, 2023 | 50.12 | 50.12 | 50.12 | 50.12 | 181 | +0.44(+0.89%) |
Jun 23, 2023 | 49.58 | 49.68 | 49.58 | 49.68 | 119 | -0.26(-0.53%) |
Jun 22, 2023 | 49.98 | 49.98 | 49.94 | 49.94 | 4,151 | -0.55(-1.09%) |
Jun 21, 2023 | 50.52 | 50.52 | 50.49 | 50.49 | 1,758 | +0.11(+0.21%) |
Jun 20, 2023 | 50.51 | 50.51 | 50.38 | 50.38 | 772 | -0.62(-1.22%) |
Jun 16, 2023 | 51.06 | 51.06 | 51.01 | 51.01 | 174 | -0.14(-0.28%) |
Jun 15, 2023 | 50.89 | 51.15 | 50.89 | 51.15 | 382 | +0.59(+1.16%) |
Jun 14, 2023 | 50.65 | 50.65 | 50.56 | 50.56 | 389 | -0.66(-1.29%) |
Jun 13, 2023 | 51.28 | 51.32 | 51.20 | 51.22 | 2,139 | +0.76(+1.50%) |
Jun 12, 2023 | 50.47 | 50.52 | 50.44 | 50.46 | 2,433 | -0.14(-0.27%) |
Jun 09, 2023 | 50.81 | 50.81 | 50.60 | 50.60 | 1,306 | -0.42(-0.83%) |
Jun 08, 2023 | 51.02 | 51.03 | 50.98 | 51.03 | 991 | -0.39(-0.77%) |
Jun 07, 2023 | 51.34 | 51.42 | 51.34 | 51.42 | 491 | +1.24(+2.47%) |
Jun 06, 2023 | 50.18 | 50.18 | 50.18 | 50.18 | 176 | +1.35(+2.77%) |
Jun 05, 2023 | 49.13 | 49.13 | 48.83 | 48.83 | 190 | -0.55(-1.11%) |
Jun 02, 2023 | 49.43 | 49.43 | 49.37 | 49.37 | 799 | +1.72(+3.62%) |
Jun 01, 2023 | 47.64 | 47.65 | 47.61 | 47.65 | 690 | +0.37(+0.78%) |
May 31, 2023 | 47.60 | 47.60 | 47.12 | 47.28 | 1,036 | -1.01(-2.10%) |
May 30, 2023 | 48.29 | 48.30 | 48.29 | 48.30 | 260 | -0.01(-0.03%) |
May 26, 2023 | 48.23 | 48.31 | 48.22 | 48.31 | 879 | +0.26(+0.54%) |
May 25, 2023 | 48.05 | 48.05 | 48.05 | 48.05 | 86 | -0.22(-0.46%) |
May 24, 2023 | 48.55 | 48.55 | 48.27 | 48.27 | 1,385 | -0.56(-1.14%) |
May 23, 2023 | 48.95 | 48.95 | 48.83 | 48.83 | 317 | +0.08(+0.16%) |
May 22, 2023 | 48.41 | 48.86 | 48.41 | 48.75 | 20,835 | +0.20(+0.42%) |
May 19, 2023 | 48.55 | 48.55 | 48.55 | 48.55 | 353 | -0.37(-0.76%) |
May 18, 2023 | 48.23 | 48.92 | 48.23 | 48.92 | 1,312 | +0.59(+1.21%) |
May 17, 2023 | 48.35 | 48.35 | 48.27 | 48.33 | 649 | +1.17(+2.48%) |
May 16, 2023 | 47.39 | 47.50 | 47.16 | 47.16 | 11,730 | -0.91(-1.89%) |
May 15, 2023 | 47.76 | 48.26 | 47.76 | 48.07 | 10,456 | +0.35(+0.74%) |
May 12, 2023 | 47.78 | 47.78 | 47.48 | 47.72 | 1,187 | -0.04(-0.07%) |
May 11, 2023 | 47.64 | 47.75 | 47.62 | 47.75 | 1,250 | -0.36(-0.74%) |
May 10, 2023 | 48.25 | 48.34 | 48.00 | 48.11 | 3,670 | -0.30(-0.61%) |
May 09, 2023 | 48.41 | 48.41 | 48.41 | 48.41 | 409 | -0.17(-0.36%) |
May 08, 2023 | 48.70 | 48.73 | 48.58 | 48.58 | 568 | -0.08(-0.17%) |
May 05, 2023 | 48.81 | 48.83 | 48.66 | 48.66 | 622 | +1.34(+2.84%) |
May 04, 2023 | 47.28 | 47.36 | 46.95 | 47.32 | 3,559 | -0.96(-1.98%) |
May 03, 2023 | 48.67 | 49.16 | 48.28 | 48.28 | 2,383 | -0.49(-1.01%) |
May 02, 2023 | 49.39 | 49.39 | 48.77 | 48.77 | 1,367 | -1.00(-2.02%) |
May 01, 2023 | 49.96 | 49.96 | 49.78 | 49.78 | 855 | -0.06(-0.11%) |
Apr 28, 2023 | 49.78 | 49.91 | 49.73 | 49.83 | 961 | +0.74(+1.50%) |
Apr 27, 2023 | 49.10 | 49.10 | 49.10 | 49.10 | 307 | +0.88(+1.82%) |
Apr 26, 2023 | 48.56 | 48.56 | 48.22 | 48.22 | 1,909 | -0.42(-0.85%) |
Apr 25, 2023 | 48.64 | 48.64 | 48.64 | 48.64 | 11 | -1.31(-2.63%) |
Apr 24, 2023 | 49.84 | 49.95 | 49.84 | 49.95 | 542 | +0.20(+0.40%) |
Apr 21, 2023 | 49.99 | 49.99 | 49.46 | 49.75 | 4,514 | -0.37(-0.73%) |
Apr 20, 2023 | 50.18 | 50.38 | 50.02 | 50.12 | 2,906 | -0.38(-0.74%) |
Apr 19, 2023 | 50.20 | 50.59 | 50.20 | 50.49 | 1,288 | +0.22(+0.44%) |
Apr 18, 2023 | 50.09 | 50.27 | 50.03 | 50.27 | 475 | +0.13(+0.27%) |
Apr 17, 2023 | 49.92 | 50.15 | 49.92 | 50.14 | 1,519 | +0.30(+0.61%) |
Apr 14, 2023 | 49.62 | 49.83 | 49.49 | 49.83 | 1,149 | +0.10(+0.20%) |
Apr 13, 2023 | 49.38 | 49.92 | 49.38 | 49.73 | 1,316 | +0.22(+0.44%) |
Apr 12, 2023 | 49.90 | 49.90 | 49.52 | 49.52 | 1,103 | -0.24(-0.47%) |
Apr 11, 2023 | 49.82 | 49.95 | 49.75 | 49.75 | 2,862 | +0.70(+1.42%) |
Apr 10, 2023 | 49.05 | 49.05 | 48.99 | 49.05 | 1,635 | +0.55(+1.14%) |
Apr 06, 2023 | 48.57 | 48.57 | 48.49 | 48.50 | 371 | -0.14(-0.28%) |
Apr 05, 2023 | 48.27 | 48.64 | 48.27 | 48.64 | 1,325 | +0.14(+0.28%) |
Apr 04, 2023 | 48.92 | 48.92 | 48.09 | 48.50 | 3,216 | -0.88(-1.78%) |