Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 50.91 | 51.29 | 50.81 | 50.96 | 11,020 | +0.53(+1.06%) |
Jun 29, 2023 | 50.33 | 50.52 | 50.23 | 50.43 | 7,808 | +0.20(+0.39%) |
Jun 28, 2023 | 49.99 | 50.28 | 49.99 | 50.23 | 35,705 | +0.23(+0.47%) |
Jun 27, 2023 | 49.60 | 50.09 | 49.33 | 49.99 | 18,557 | +0.49(+0.99%) |
Jun 26, 2023 | 49.46 | 49.79 | 49.13 | 49.51 | 20,970 | +0.00(+0.00%) |
Jun 23, 2023 | 49.51 | 49.80 | 49.22 | 49.51 | 17,239 | -0.68(-1.35%) |
Jun 22, 2023 | 50.23 | 50.38 | 49.94 | 50.18 | 20,240 | -0.34(-0.67%) |
Jun 21, 2023 | 50.62 | 50.77 | 50.35 | 50.52 | 6,065 | -0.39(-0.76%) |
Jun 20, 2023 | 51.20 | 51.20 | 50.67 | 50.91 | 42,786 | -0.76(-1.47%) |
Jun 16, 2023 | 52.10 | 52.12 | 51.58 | 51.67 | 11,694 | -0.47(-0.91%) |
Jun 15, 2023 | 51.58 | 52.48 | 51.58 | 52.15 | 45,499 | +0.14(+0.27%) |
Jun 14, 2023 | 52.15 | 52.19 | 51.43 | 52.00 | 18,383 | -0.09(-0.18%) |
Jun 13, 2023 | 51.72 | 52.10 | 51.72 | 52.10 | 26,216 | +0.66(+1.29%) |
Jun 12, 2023 | 51.53 | 51.53 | 51.15 | 51.43 | 14,387 | -0.09(-0.18%) |
Jun 09, 2023 | 51.48 | 51.62 | 51.24 | 51.53 | 8,447 | +0.09(+0.18%) |
Jun 08, 2023 | 50.82 | 51.48 | 50.82 | 51.43 | 435,622 | +0.57(+1.12%) |
Jun 07, 2023 | 50.58 | 51.01 | 50.58 | 50.86 | 333,796 | +0.24(+0.47%) |
Jun 06, 2023 | 49.68 | 50.67 | 49.35 | 50.63 | 39,621 | +0.71(+1.43%) |
Jun 05, 2023 | 49.82 | 49.96 | 49.52 | 49.92 | 123,028 | +0.05(+0.10%) |
Jun 02, 2023 | 49.68 | 50.39 | 49.68 | 49.87 | 34,150 | +0.81(+1.64%) |
Jun 01, 2023 | 48.59 | 49.16 | 48.35 | 49.06 | 12,480 | +0.38(+0.78%) |
May 31, 2023 | 48.73 | 48.73 | 47.97 | 48.68 | 24,978 | -0.19(-0.39%) |
May 30, 2023 | 48.87 | 49.06 | 48.44 | 48.87 | 17,979 | +0.24(+0.49%) |
May 26, 2023 | 47.97 | 48.73 | 47.97 | 48.63 | 29,398 | +0.90(+1.89%) |
May 25, 2023 | 48.02 | 48.06 | 47.59 | 47.73 | 8,618 | -0.24(-0.49%) |
May 24, 2023 | 48.21 | 48.21 | 47.69 | 47.97 | 15,272 | -0.62(-1.27%) |
May 23, 2023 | 49.30 | 49.30 | 48.49 | 48.59 | 14,048 | -0.66(-1.35%) |
May 22, 2023 | 48.87 | 49.58 | 48.78 | 49.25 | 17,327 | +0.38(+0.78%) |
May 19, 2023 | 48.97 | 49.11 | 48.74 | 48.87 | 12,399 | +0.38(+0.78%) |
May 18, 2023 | 48.54 | 48.54 | 48.16 | 48.49 | 13,202 | -0.24(-0.49%) |
May 17, 2023 | 47.88 | 48.73 | 47.85 | 48.73 | 96,566 | +0.71(+1.48%) |
May 16, 2023 | 48.44 | 48.63 | 47.97 | 48.02 | 22,337 | -0.90(-1.84%) |
May 15, 2023 | 48.54 | 48.92 | 48.47 | 48.92 | 25,031 | +0.71(+1.48%) |
May 12, 2023 | 48.59 | 48.68 | 47.97 | 48.21 | 54,178 | -0.33(-0.68%) |
May 11, 2023 | 48.16 | 48.54 | 48.02 | 48.54 | 21,371 | +0.09(+0.20%) |
May 10, 2023 | 48.59 | 48.59 | 48.02 | 48.44 | 11,725 | +0.38(+0.79%) |
May 09, 2023 | 48.02 | 48.25 | 47.96 | 48.06 | 15,910 | -0.71(-1.46%) |
May 08, 2023 | 48.78 | 48.92 | 48.59 | 48.78 | 14,351 | +0.09(+0.19%) |
May 05, 2023 | 48.06 | 48.87 | 48.02 | 48.68 | 20,490 | +1.23(+2.60%) |
May 04, 2023 | 48.06 | 48.06 | 47.41 | 47.45 | 24,313 | -1.04(-2.15%) |
May 03, 2023 | 48.30 | 48.92 | 48.21 | 48.49 | 19,087 | +0.28(+0.59%) |
May 02, 2023 | 49.06 | 49.06 | 47.97 | 48.21 | 38,741 | -1.23(-2.50%) |
May 01, 2023 | 49.73 | 49.82 | 49.39 | 49.44 | 17,743 | -0.19(-0.38%) |
Apr 28, 2023 | 48.78 | 49.73 | 48.78 | 49.63 | 16,691 | +0.66(+1.36%) |
Apr 27, 2023 | 48.21 | 48.97 | 48.16 | 48.97 | 19,104 | +0.90(+1.88%) |
Apr 26, 2023 | 48.30 | 48.59 | 47.83 | 48.06 | 21,011 | +0.00(+0.00%) |
Apr 25, 2023 | 49.01 | 49.01 | 48.02 | 48.06 | 35,305 | -1.14(-2.31%) |
Apr 24, 2023 | 48.97 | 49.30 | 48.87 | 49.20 | 16,539 | +0.24(+0.48%) |
Apr 21, 2023 | 48.87 | 49.01 | 48.59 | 48.97 | 15,341 | +0.00(+0.00%) |
Apr 20, 2023 | 48.82 | 49.22 | 48.78 | 48.97 | 11,197 | -0.24(-0.48%) |
Apr 19, 2023 | 48.78 | 49.27 | 48.59 | 49.20 | 7,994 | +0.14(+0.29%) |
Apr 18, 2023 | 48.97 | 49.25 | 48.79 | 49.06 | 25,057 | +0.52(+1.08%) |
Apr 17, 2023 | 48.49 | 48.82 | 48.30 | 48.54 | 35,670 | -0.52(-1.06%) |
Apr 14, 2023 | 49.16 | 49.48 | 48.68 | 49.06 | 28,753 | +0.05(+0.10%) |
Apr 13, 2023 | 48.63 | 49.11 | 48.59 | 49.01 | 46,911 | +0.66(+1.37%) |
Apr 12, 2023 | 48.73 | 48.87 | 48.30 | 48.35 | 21,002 | +0.14(+0.30%) |
Apr 11, 2023 | 47.88 | 48.35 | 47.88 | 48.21 | 21,810 | +0.43(+0.89%) |
Apr 10, 2023 | 47.12 | 47.78 | 47.12 | 47.78 | 20,248 | +0.19(+0.40%) |
Apr 06, 2023 | 47.07 | 47.59 | 47.02 | 47.59 | 19,794 | +0.50(+1.06%) |
Apr 05, 2023 | 47.26 | 47.40 | 46.83 | 47.09 | 96,287 | -0.59(-1.24%) |
Apr 04, 2023 | 48.35 | 48.35 | 47.54 | 47.69 | 59,864 | -0.47(-0.99%) |