Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 49.93 | 50.32 | 49.52 | 49.90 | 426,397 | +0.13(+0.25%) |
Jun 29, 2023 | 48.64 | 50.09 | 48.54 | 49.77 | 507,070 | +0.99(+2.02%) |
Jun 28, 2023 | 48.69 | 49.08 | 48.25 | 48.79 | 911,435 | +0.07(+0.14%) |
Jun 27, 2023 | 48.45 | 49.05 | 48.13 | 48.72 | 371,647 | +0.41(+0.86%) |
Jun 26, 2023 | 47.86 | 48.68 | 47.77 | 48.30 | 454,866 | +0.58(+1.21%) |
Jun 23, 2023 | 48.78 | 48.98 | 47.40 | 47.73 | 924,360 | -1.13(-2.30%) |
Jun 22, 2023 | 49.35 | 49.60 | 48.26 | 48.85 | 551,685 | -0.60(-1.21%) |
Jun 21, 2023 | 49.04 | 49.79 | 48.59 | 49.45 | 468,978 | +0.38(+0.78%) |
Jun 20, 2023 | 49.79 | 50.03 | 48.96 | 49.06 | 609,971 | -0.89(-1.77%) |
Jun 16, 2023 | 49.90 | 50.13 | 49.45 | 49.95 | 1,010,235 | +0.38(+0.76%) |
Jun 15, 2023 | 49.23 | 49.80 | 48.78 | 49.57 | 518,747 | +0.49(+1.00%) |
Jun 14, 2023 | 49.75 | 50.08 | 48.87 | 49.08 | 510,633 | -0.67(-1.35%) |
Jun 13, 2023 | 49.59 | 50.86 | 49.59 | 49.76 | 467,906 | +0.04(+0.08%) |
Jun 12, 2023 | 50.33 | 51.48 | 49.02 | 49.72 | 804,627 | -0.85(-1.67%) |
Jun 09, 2023 | 50.96 | 51.08 | 50.44 | 50.57 | 467,594 | -0.39(-0.77%) |
Jun 08, 2023 | 51.27 | 51.27 | 50.25 | 50.96 | 487,947 | -0.45(-0.88%) |
Jun 07, 2023 | 50.26 | 51.50 | 50.00 | 51.41 | 292,367 | +1.33(+2.65%) |
Jun 06, 2023 | 49.92 | 50.23 | 49.60 | 50.08 | 291,391 | +0.08(+0.15%) |
Jun 05, 2023 | 50.36 | 50.64 | 49.80 | 50.01 | 340,634 | -0.38(-0.74%) |
Jun 02, 2023 | 49.37 | 50.60 | 49.31 | 50.38 | 426,116 | +1.31(+2.67%) |
Jun 01, 2023 | 49.19 | 49.35 | 48.41 | 49.07 | 363,820 | +0.10(+0.20%) |
May 31, 2023 | 49.20 | 49.91 | 48.68 | 48.98 | 571,094 | -0.47(-0.95%) |
May 30, 2023 | 49.07 | 49.48 | 48.65 | 49.45 | 573,417 | +0.19(+0.39%) |
May 26, 2023 | 48.96 | 49.43 | 48.60 | 49.26 | 471,195 | +0.38(+0.79%) |
May 25, 2023 | 49.36 | 49.44 | 48.34 | 48.87 | 352,793 | -0.71(-1.44%) |
May 24, 2023 | 49.84 | 50.03 | 49.31 | 49.58 | 453,326 | -0.44(-0.88%) |
May 23, 2023 | 49.92 | 50.50 | 49.75 | 50.03 | 532,363 | +0.29(+0.58%) |
May 22, 2023 | 49.71 | 49.88 | 49.06 | 49.74 | 779,556 | -0.11(-0.21%) |
May 19, 2023 | 49.73 | 50.22 | 49.39 | 49.84 | 487,897 | +0.53(+1.07%) |
May 18, 2023 | 48.95 | 49.45 | 48.60 | 49.31 | 520,612 | +0.02(+0.04%) |
May 17, 2023 | 48.75 | 49.58 | 48.62 | 49.30 | 533,913 | +0.79(+1.63%) |
May 16, 2023 | 49.62 | 49.93 | 48.49 | 48.51 | 557,523 | -1.26(-2.53%) |
May 15, 2023 | 49.84 | 49.97 | 49.44 | 49.77 | 447,340 | +0.06(+0.12%) |
May 12, 2023 | 49.93 | 49.98 | 49.26 | 49.71 | 633,873 | -0.05(-0.10%) |
May 11, 2023 | 51.06 | 51.06 | 49.69 | 49.76 | 518,904 | -1.55(-3.02%) |
May 10, 2023 | 52.40 | 52.67 | 50.97 | 51.31 | 510,145 | -0.61(-1.17%) |
May 09, 2023 | 51.35 | 52.17 | 51.34 | 51.91 | 640,143 | +0.31(+0.60%) |
May 08, 2023 | 52.30 | 52.30 | 51.28 | 51.60 | 392,780 | -0.46(-0.89%) |
May 05, 2023 | 51.32 | 52.51 | 51.31 | 52.07 | 545,709 | +1.38(+2.71%) |
May 04, 2023 | 50.99 | 51.63 | 49.71 | 50.69 | 717,436 | +0.13(+0.27%) |
May 03, 2023 | 50.03 | 51.56 | 50.03 | 50.56 | 821,235 | +0.57(+1.14%) |
May 02, 2023 | 52.99 | 52.99 | 49.88 | 49.99 | 624,239 | -3.13(-5.89%) |
May 01, 2023 | 53.66 | 53.99 | 53.01 | 53.12 | 451,803 | -0.66(-1.23%) |
Apr 28, 2023 | 53.11 | 54.52 | 53.11 | 53.78 | 1,337,554 | +0.44(+0.83%) |
Apr 27, 2023 | 52.59 | 53.44 | 52.48 | 53.34 | 468,479 | +0.71(+1.35%) |
Apr 26, 2023 | 52.53 | 52.94 | 52.18 | 52.62 | 728,623 | -0.28(-0.53%) |
Apr 25, 2023 | 52.97 | 53.27 | 52.34 | 52.90 | 685,253 | -0.31(-0.58%) |
Apr 24, 2023 | 52.91 | 53.35 | 52.71 | 53.21 | 341,757 | +0.27(+0.51%) |
Apr 21, 2023 | 53.09 | 53.16 | 52.72 | 52.94 | 275,788 | +0.15(+0.29%) |
Apr 20, 2023 | 53.31 | 53.32 | 52.70 | 52.79 | 413,102 | -0.84(-1.56%) |
Apr 19, 2023 | 53.47 | 53.69 | 53.18 | 53.62 | 318,364 | +0.11(+0.20%) |
Apr 18, 2023 | 53.78 | 53.78 | 53.08 | 53.52 | 321,210 | -0.43(-0.80%) |
Apr 17, 2023 | 54.16 | 54.44 | 53.55 | 53.95 | 380,244 | -0.03(-0.05%) |
Apr 14, 2023 | 54.29 | 54.68 | 53.71 | 53.98 | 414,066 | -0.44(-0.81%) |
Apr 13, 2023 | 54.89 | 54.93 | 54.19 | 54.42 | 405,825 | -0.54(-0.98%) |
Apr 12, 2023 | 55.38 | 55.61 | 54.70 | 54.96 | 346,063 | -0.35(-0.63%) |
Apr 11, 2023 | 55.57 | 55.69 | 55.23 | 55.31 | 373,573 | -0.04(-0.07%) |
Apr 10, 2023 | 55.40 | 55.81 | 55.08 | 55.35 | 332,339 | +0.05(+0.09%) |
Apr 06, 2023 | 55.92 | 55.92 | 55.13 | 55.30 | 424,348 | -0.32(-0.57%) |
Apr 05, 2023 | 54.89 | 55.82 | 54.86 | 55.62 | 328,494 | +0.91(+1.67%) |
Apr 04, 2023 | 55.03 | 55.03 | 54.16 | 54.70 | 470,357 | -0.51(-0.92%) |