Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 49.73 | 50.48 | 48.55 | 48.66 | 1,188,571 | -0.37(-0.75%) |
Jun 29, 2023 | 50.42 | 51.45 | 48.42 | 49.03 | 1,253,710 | -2.45(-4.76%) |
Jun 28, 2023 | 50.73 | 51.55 | 50.05 | 51.48 | 989,626 | +0.69(+1.36%) |
Jun 27, 2023 | 49.94 | 50.82 | 48.77 | 50.79 | 1,086,121 | +0.94(+1.89%) |
Jun 26, 2023 | 51.09 | 51.09 | 48.91 | 49.85 | 1,200,651 | -1.52(-2.96%) |
Jun 23, 2023 | 52.65 | 52.81 | 51.29 | 51.37 | 1,665,057 | -1.66(-3.13%) |
Jun 22, 2023 | 52.56 | 53.33 | 51.01 | 53.03 | 797,279 | +0.35(+0.66%) |
Jun 21, 2023 | 52.01 | 53.51 | 51.32 | 52.68 | 1,166,954 | +0.58(+1.11%) |
Jun 20, 2023 | 49.64 | 52.22 | 49.18 | 52.10 | 1,146,056 | +1.85(+3.68%) |
Jun 16, 2023 | 51.10 | 51.50 | 49.88 | 50.25 | 2,237,283 | -0.47(-0.93%) |
Jun 15, 2023 | 50.04 | 51.26 | 48.70 | 50.72 | 1,453,765 | +0.25(+0.50%) |
Jun 14, 2023 | 50.95 | 51.26 | 49.57 | 50.47 | 1,420,408 | -0.25(-0.49%) |
Jun 13, 2023 | 49.64 | 50.82 | 49.57 | 50.72 | 672,266 | +1.25(+2.53%) |
Jun 12, 2023 | 49.10 | 50.18 | 48.34 | 49.47 | 709,098 | +1.09(+2.25%) |
Jun 09, 2023 | 49.12 | 49.35 | 47.65 | 48.38 | 670,132 | -0.44(-0.90%) |
Jun 08, 2023 | 49.37 | 49.52 | 47.86 | 48.82 | 843,925 | -0.74(-1.49%) |
Jun 07, 2023 | 48.19 | 50.29 | 48.14 | 49.56 | 832,093 | +1.23(+2.55%) |
Jun 06, 2023 | 47.75 | 48.50 | 47.08 | 48.33 | 981,801 | +0.58(+1.21%) |
Jun 05, 2023 | 48.52 | 48.72 | 46.32 | 47.75 | 1,555,134 | -1.06(-2.17%) |
Jun 02, 2023 | 49.82 | 50.02 | 48.22 | 48.81 | 786,836 | -0.48(-0.97%) |
Jun 01, 2023 | 46.99 | 49.55 | 46.65 | 49.29 | 895,754 | +2.18(+4.63%) |
May 31, 2023 | 47.08 | 48.19 | 46.67 | 47.11 | 811,771 | +0.03(+0.06%) |
May 30, 2023 | 48.68 | 49.25 | 46.91 | 47.08 | 659,470 | -1.54(-3.17%) |
May 26, 2023 | 48.49 | 49.72 | 48.32 | 48.62 | 911,957 | +0.38(+0.79%) |
May 25, 2023 | 51.00 | 51.00 | 47.33 | 48.24 | 1,094,356 | -2.64(-5.19%) |
May 24, 2023 | 51.44 | 51.44 | 49.54 | 50.88 | 817,018 | -1.04(-2.00%) |
May 23, 2023 | 53.06 | 53.69 | 51.28 | 51.92 | 951,358 | -1.15(-2.17%) |
May 22, 2023 | 50.82 | 53.77 | 50.78 | 53.07 | 943,543 | +2.34(+4.61%) |
May 19, 2023 | 49.68 | 50.84 | 49.12 | 50.73 | 693,443 | +1.09(+2.20%) |
May 18, 2023 | 49.22 | 50.75 | 48.76 | 49.64 | 872,187 | +0.00(+0.00%) |
May 17, 2023 | 51.23 | 51.52 | 49.18 | 49.64 | 849,371 | -1.36(-2.67%) |
May 16, 2023 | 51.27 | 51.27 | 48.94 | 51.00 | 1,474,302 | -1.17(-2.24%) |
May 15, 2023 | 51.10 | 52.98 | 50.69 | 52.17 | 1,051,178 | +1.07(+2.09%) |
May 12, 2023 | 51.73 | 51.79 | 50.15 | 51.10 | 896,530 | -0.52(-1.01%) |
May 11, 2023 | 51.37 | 52.72 | 50.86 | 51.62 | 1,125,935 | +0.41(+0.80%) |
May 10, 2023 | 54.39 | 55.20 | 50.55 | 51.21 | 2,173,639 | -1.79(-3.38%) |
May 09, 2023 | 52.41 | 53.51 | 51.66 | 53.00 | 1,450,728 | -0.10(-0.19%) |
May 08, 2023 | 54.06 | 54.26 | 52.34 | 53.10 | 1,459,512 | -1.00(-1.85%) |
May 05, 2023 | 54.00 | 55.01 | 53.30 | 54.10 | 915,888 | +1.17(+2.21%) |
May 04, 2023 | 52.17 | 53.10 | 51.45 | 52.93 | 1,129,084 | +0.79(+1.52%) |
May 03, 2023 | 50.60 | 52.79 | 50.33 | 52.14 | 1,059,386 | +1.82(+3.62%) |
May 02, 2023 | 52.33 | 52.63 | 50.13 | 50.32 | 1,120,444 | -2.16(-4.12%) |
May 01, 2023 | 50.69 | 52.76 | 50.33 | 52.48 | 1,001,767 | +1.76(+3.47%) |
Apr 28, 2023 | 49.88 | 51.54 | 49.62 | 50.72 | 728,784 | +0.49(+0.98%) |
Apr 27, 2023 | 49.84 | 50.39 | 49.38 | 50.23 | 873,271 | +0.46(+0.92%) |
Apr 26, 2023 | 50.55 | 50.64 | 49.37 | 49.77 | 785,440 | -0.92(-1.81%) |
Apr 25, 2023 | 52.71 | 52.89 | 50.45 | 50.69 | 784,175 | -2.31(-4.36%) |
Apr 24, 2023 | 54.90 | 56.06 | 52.88 | 53.00 | 1,159,282 | -2.16(-3.92%) |
Apr 21, 2023 | 54.27 | 55.73 | 54.18 | 55.16 | 1,086,740 | +0.92(+1.70%) |
Apr 20, 2023 | 52.47 | 54.33 | 51.85 | 54.24 | 1,522,399 | +1.11(+2.09%) |
Apr 19, 2023 | 49.52 | 53.18 | 49.32 | 53.13 | 1,138,894 | +2.92(+5.82%) |
Apr 18, 2023 | 51.36 | 51.36 | 49.75 | 50.21 | 939,746 | -0.79(-1.55%) |
Apr 17, 2023 | 51.59 | 51.59 | 50.82 | 51.00 | 809,162 | -0.40(-0.78%) |
Apr 14, 2023 | 51.60 | 52.59 | 51.16 | 51.40 | 829,683 | -0.65(-1.25%) |
Apr 13, 2023 | 51.47 | 52.40 | 51.32 | 52.05 | 1,312,309 | +0.88(+1.72%) |
Apr 12, 2023 | 52.58 | 53.31 | 50.34 | 51.17 | 916,342 | -0.80(-1.54%) |
Apr 11, 2023 | 51.55 | 52.77 | 51.42 | 51.97 | 842,148 | +0.50(+0.97%) |
Apr 10, 2023 | 51.59 | 52.24 | 50.76 | 51.47 | 1,591,496 | -0.44(-0.85%) |
Apr 06, 2023 | 52.72 | 52.77 | 51.57 | 51.91 | 3,914,284 | -1.09(-2.06%) |
Apr 05, 2023 | 53.13 | 53.83 | 52.74 | 53.00 | 1,291,855 | -0.74(-1.38%) |
Apr 04, 2023 | 54.71 | 55.15 | 53.41 | 53.74 | 675,470 | -0.53(-0.98%) |