Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 51.30 | 51.51 | 50.50 | 50.51 | 295,470 | -0.26(-0.50%) |
Jun 29, 2023 | 49.45 | 50.79 | 49.45 | 50.77 | 156,718 | +1.24(+2.51%) |
Jun 28, 2023 | 50.37 | 50.37 | 49.46 | 49.53 | 272,250 | -0.65(-1.30%) |
Jun 27, 2023 | 49.60 | 50.41 | 49.36 | 50.18 | 212,605 | +0.81(+1.64%) |
Jun 26, 2023 | 48.61 | 49.85 | 48.19 | 49.37 | 235,547 | +0.79(+1.62%) |
Jun 23, 2023 | 49.04 | 49.31 | 48.13 | 48.58 | 1,704,089 | -1.22(-2.45%) |
Jun 22, 2023 | 50.81 | 50.81 | 49.61 | 49.80 | 240,454 | -1.01(-2.00%) |
Jun 21, 2023 | 50.65 | 51.50 | 50.44 | 50.82 | 233,703 | -0.32(-0.62%) |
Jun 20, 2023 | 51.57 | 51.91 | 51.08 | 51.13 | 225,645 | -0.65(-1.26%) |
Jun 16, 2023 | 52.45 | 52.53 | 51.05 | 51.78 | 975,741 | -0.26(-0.49%) |
Jun 15, 2023 | 50.72 | 52.14 | 50.64 | 52.04 | 280,285 | +0.82(+1.60%) |
Jun 14, 2023 | 51.72 | 51.97 | 50.85 | 51.22 | 284,386 | -0.27(-0.53%) |
Jun 13, 2023 | 51.45 | 52.19 | 51.07 | 51.50 | 366,153 | -0.09(-0.17%) |
Jun 12, 2023 | 51.29 | 51.87 | 50.77 | 51.59 | 242,226 | +0.31(+0.61%) |
Jun 09, 2023 | 51.47 | 51.47 | 50.81 | 51.27 | 154,441 | -0.10(-0.19%) |
Jun 08, 2023 | 52.52 | 52.52 | 51.13 | 51.37 | 293,439 | -1.30(-2.48%) |
Jun 07, 2023 | 50.42 | 52.73 | 50.36 | 52.67 | 628,006 | +2.65(+5.29%) |
Jun 06, 2023 | 48.62 | 50.19 | 48.41 | 50.03 | 343,218 | +1.31(+2.70%) |
Jun 05, 2023 | 49.23 | 50.25 | 47.48 | 48.71 | 414,505 | -1.80(-3.57%) |
Jun 02, 2023 | 48.73 | 50.56 | 48.58 | 50.52 | 541,768 | +2.18(+4.50%) |
Jun 01, 2023 | 47.04 | 48.34 | 46.58 | 48.34 | 404,764 | +1.28(+2.73%) |
May 31, 2023 | 47.43 | 47.90 | 46.69 | 47.05 | 452,435 | -0.30(-0.64%) |
May 30, 2023 | 47.93 | 48.03 | 47.11 | 47.36 | 224,871 | -0.31(-0.66%) |
May 26, 2023 | 47.15 | 48.16 | 47.14 | 47.67 | 399,229 | +0.43(+0.91%) |
May 25, 2023 | 46.52 | 47.25 | 46.37 | 47.24 | 250,908 | +0.38(+0.82%) |
May 24, 2023 | 47.57 | 47.57 | 46.47 | 46.86 | 434,517 | -0.76(-1.59%) |
May 23, 2023 | 47.88 | 48.66 | 47.22 | 47.61 | 246,896 | -0.64(-1.32%) |
May 22, 2023 | 48.12 | 48.28 | 47.46 | 48.25 | 289,621 | +0.42(+0.88%) |
May 19, 2023 | 48.05 | 48.05 | 46.81 | 47.83 | 474,094 | +0.24(+0.49%) |
May 18, 2023 | 46.96 | 47.76 | 46.82 | 47.59 | 226,777 | +0.48(+1.02%) |
May 17, 2023 | 45.91 | 47.33 | 45.75 | 47.11 | 378,906 | +1.62(+3.56%) |
May 16, 2023 | 45.61 | 45.94 | 44.89 | 45.49 | 251,351 | -1.15(-2.46%) |
May 15, 2023 | 45.99 | 47.05 | 45.85 | 46.64 | 275,670 | +0.74(+1.60%) |
May 12, 2023 | 45.90 | 46.43 | 45.30 | 45.91 | 331,166 | +0.23(+0.49%) |
May 11, 2023 | 45.42 | 45.91 | 45.00 | 45.68 | 315,810 | -0.28(-0.62%) |
May 10, 2023 | 44.72 | 46.06 | 44.14 | 45.97 | 430,094 | +1.94(+4.41%) |
May 09, 2023 | 44.97 | 44.97 | 41.20 | 44.02 | 572,020 | -1.93(-4.20%) |
May 08, 2023 | 46.26 | 46.43 | 45.43 | 45.96 | 182,748 | -0.13(-0.28%) |
May 05, 2023 | 45.56 | 46.13 | 45.33 | 46.08 | 199,529 | +1.49(+3.34%) |
May 04, 2023 | 44.47 | 44.83 | 43.67 | 44.59 | 330,668 | -0.35(-0.79%) |
May 03, 2023 | 45.32 | 46.10 | 44.91 | 44.95 | 336,293 | -0.23(-0.50%) |
May 02, 2023 | 45.32 | 45.53 | 43.96 | 45.17 | 318,750 | -0.36(-0.80%) |
May 01, 2023 | 44.72 | 46.10 | 44.72 | 45.53 | 223,556 | +0.78(+1.75%) |
Apr 28, 2023 | 43.92 | 45.26 | 43.92 | 44.75 | 193,176 | +0.67(+1.51%) |
Apr 27, 2023 | 43.21 | 44.11 | 42.92 | 44.08 | 242,907 | +1.05(+2.44%) |
Apr 26, 2023 | 43.95 | 44.15 | 42.73 | 43.03 | 272,603 | -1.44(-3.24%) |
Apr 25, 2023 | 44.83 | 45.18 | 44.24 | 44.47 | 175,137 | -0.84(-1.86%) |
Apr 24, 2023 | 44.97 | 45.69 | 44.93 | 45.32 | 103,785 | +0.21(+0.46%) |
Apr 21, 2023 | 45.72 | 45.72 | 44.91 | 45.11 | 165,663 | -0.40(-0.88%) |
Apr 20, 2023 | 44.96 | 45.52 | 44.90 | 45.51 | 163,297 | +0.29(+0.65%) |
Apr 19, 2023 | 44.86 | 45.26 | 44.67 | 45.22 | 199,051 | +0.11(+0.24%) |
Apr 18, 2023 | 45.94 | 46.10 | 44.86 | 45.11 | 285,006 | -0.61(-1.33%) |
Apr 17, 2023 | 45.21 | 45.84 | 44.92 | 45.72 | 158,385 | +0.62(+1.37%) |
Apr 14, 2023 | 45.35 | 45.80 | 44.63 | 45.10 | 230,109 | -0.18(-0.39%) |
Apr 13, 2023 | 44.73 | 45.64 | 44.41 | 45.28 | 222,778 | +0.67(+1.50%) |
Apr 12, 2023 | 45.05 | 45.12 | 44.43 | 44.61 | 286,350 | +0.00(+0.00%) |
Apr 11, 2023 | 44.40 | 45.23 | 44.32 | 44.61 | 334,592 | +0.48(+1.09%) |
Apr 10, 2023 | 42.93 | 44.33 | 42.74 | 44.13 | 413,857 | +1.02(+2.37%) |
Apr 06, 2023 | 43.16 | 43.36 | 42.73 | 43.11 | 258,204 | -0.06(-0.14%) |
Apr 05, 2023 | 42.94 | 43.40 | 42.67 | 43.17 | 256,365 | -0.15(-0.34%) |
Apr 04, 2023 | 45.44 | 45.52 | 42.89 | 43.32 | 288,942 | -2.03(-4.48%) |