Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 51.72 | 51.82 | 51.61 | 51.74 | 27,509 | +0.43(+0.85%) |
Jun 29, 2023 | 51.05 | 51.32 | 51.05 | 51.31 | 31,381 | +0.24(+0.46%) |
Jun 28, 2023 | 51.00 | 51.18 | 51.00 | 51.07 | 17,713 | -0.21(-0.40%) |
Jun 27, 2023 | 51.27 | 51.30 | 51.13 | 51.28 | 36,018 | +0.12(+0.23%) |
Jun 26, 2023 | 51.17 | 51.21 | 51.04 | 51.16 | 29,494 | +0.15(+0.29%) |
Jun 23, 2023 | 51.14 | 51.18 | 50.89 | 51.01 | 135,571 | -0.80(-1.54%) |
Jun 22, 2023 | 51.80 | 51.98 | 51.66 | 51.81 | 222,921 | -0.41(-0.79%) |
Jun 21, 2023 | 52.14 | 52.24 | 52.01 | 52.22 | 77,372 | +0.15(+0.28%) |
Jun 20, 2023 | 52.36 | 52.36 | 52.06 | 52.08 | 19,591 | -0.65(-1.23%) |
Jun 16, 2023 | 52.73 | 52.74 | 52.61 | 52.72 | 16,668 | -0.03(-0.06%) |
Jun 15, 2023 | 52.55 | 52.82 | 52.49 | 52.75 | 21,785 | +0.32(+0.61%) |
Jun 14, 2023 | 52.05 | 52.53 | 52.05 | 52.43 | 33,376 | +0.42(+0.81%) |
Jun 13, 2023 | 52.12 | 52.13 | 51.92 | 52.01 | 90,627 | +0.27(+0.53%) |
Jun 12, 2023 | 51.59 | 51.76 | 51.56 | 51.74 | 34,948 | -0.01(-0.02%) |
Jun 09, 2023 | 51.69 | 51.83 | 51.64 | 51.75 | 61,095 | +0.28(+0.55%) |
Jun 08, 2023 | 51.31 | 51.58 | 51.31 | 51.47 | 19,326 | +0.05(+0.09%) |
Jun 07, 2023 | 51.54 | 51.78 | 51.39 | 51.42 | 25,789 | +0.07(+0.13%) |
Jun 06, 2023 | 51.12 | 51.43 | 51.06 | 51.35 | 17,424 | +0.06(+0.11%) |
Jun 05, 2023 | 50.73 | 51.34 | 50.71 | 51.29 | 2,188,485 | +0.56(+1.10%) |
Jun 02, 2023 | 50.80 | 50.86 | 50.73 | 50.73 | 21,229 | +0.47(+0.93%) |
Jun 01, 2023 | 49.90 | 50.70 | 49.90 | 50.26 | 170,571 | +0.27(+0.55%) |
May 31, 2023 | 49.79 | 49.99 | 49.53 | 49.99 | 98,884 | +0.15(+0.29%) |
May 30, 2023 | 49.98 | 49.98 | 49.75 | 49.84 | 7,363 | -0.09(-0.18%) |
May 26, 2023 | 49.71 | 49.97 | 49.70 | 49.93 | 14,974 | +0.56(+1.13%) |
May 25, 2023 | 49.61 | 49.63 | 49.34 | 49.38 | 16,719 | -0.11(-0.22%) |
May 24, 2023 | 49.73 | 49.73 | 49.48 | 49.48 | 34,602 | -0.17(-0.33%) |
May 23, 2023 | 49.93 | 49.95 | 49.65 | 49.65 | 13,558 | -0.42(-0.84%) |
May 22, 2023 | 50.16 | 50.16 | 49.99 | 50.07 | 13,264 | +0.25(+0.51%) |
May 19, 2023 | 49.87 | 49.87 | 49.62 | 49.81 | 19,732 | +0.10(+0.20%) |
May 18, 2023 | 49.72 | 49.83 | 49.56 | 49.72 | 15,039 | -0.19(-0.37%) |
May 17, 2023 | 49.73 | 49.90 | 49.59 | 49.90 | 9,639 | +0.32(+0.65%) |
May 16, 2023 | 49.66 | 49.77 | 49.52 | 49.58 | 13,018 | -0.27(-0.55%) |
May 15, 2023 | 49.56 | 49.86 | 49.45 | 49.85 | 34,838 | +0.51(+1.03%) |
May 12, 2023 | 49.45 | 49.45 | 49.30 | 49.35 | 10,731 | -0.37(-0.75%) |
May 11, 2023 | 49.61 | 49.76 | 49.46 | 49.72 | 19,725 | -0.43(-0.85%) |
May 10, 2023 | 50.00 | 50.16 | 49.87 | 50.15 | 62,957 | +0.32(+0.64%) |
May 09, 2023 | 49.65 | 49.85 | 49.65 | 49.82 | 10,830 | -0.32(-0.64%) |
May 08, 2023 | 50.22 | 50.22 | 50.04 | 50.15 | 20,883 | -0.04(-0.08%) |
May 05, 2023 | 49.80 | 50.22 | 49.79 | 50.19 | 21,611 | +0.52(+1.04%) |
May 04, 2023 | 49.65 | 49.80 | 49.59 | 49.67 | 21,832 | +0.18(+0.36%) |
May 03, 2023 | 49.42 | 49.70 | 49.35 | 49.49 | 82,939 | +0.11(+0.22%) |
May 02, 2023 | 49.50 | 49.59 | 49.34 | 49.38 | 74,336 | -0.26(-0.53%) |
May 01, 2023 | 49.61 | 49.89 | 49.50 | 49.65 | 139,161 | -0.03(-0.06%) |
Apr 28, 2023 | 49.60 | 49.78 | 49.53 | 49.68 | 15,472 | +0.28(+0.57%) |
Apr 27, 2023 | 49.20 | 49.48 | 49.13 | 49.39 | 42,433 | +0.44(+0.90%) |
Apr 26, 2023 | 49.02 | 49.10 | 48.73 | 48.96 | 37,604 | +0.26(+0.54%) |
Apr 25, 2023 | 48.89 | 48.89 | 48.60 | 48.69 | 14,877 | -0.91(-1.83%) |
Apr 24, 2023 | 49.47 | 49.60 | 49.46 | 49.60 | 16,441 | +0.28(+0.57%) |
Apr 21, 2023 | 49.51 | 49.52 | 49.23 | 49.32 | 26,842 | -0.62(-1.25%) |
Apr 20, 2023 | 49.94 | 50.07 | 49.83 | 49.94 | 34,499 | -0.21(-0.41%) |
Apr 19, 2023 | 50.17 | 50.30 | 50.00 | 50.15 | 91,926 | -0.34(-0.68%) |
Apr 18, 2023 | 50.58 | 50.63 | 50.47 | 50.49 | 17,574 | -0.12(-0.23%) |
Apr 17, 2023 | 50.75 | 50.75 | 50.55 | 50.61 | 22,746 | +0.05(+0.10%) |
Apr 14, 2023 | 50.73 | 50.81 | 50.43 | 50.56 | 29,115 | -0.20(-0.38%) |
Apr 13, 2023 | 50.73 | 50.92 | 50.71 | 50.75 | 151,548 | +0.28(+0.56%) |
Apr 12, 2023 | 50.75 | 50.78 | 50.40 | 50.47 | 37,119 | +0.19(+0.37%) |
Apr 11, 2023 | 50.26 | 50.45 | 50.26 | 50.28 | 16,050 | +0.43(+0.86%) |
Apr 10, 2023 | 49.77 | 49.95 | 49.66 | 49.85 | 32,093 | +0.05(+0.10%) |
Apr 06, 2023 | 49.69 | 49.83 | 49.66 | 49.80 | 16,329 | +0.13(+0.26%) |
Apr 05, 2023 | 49.77 | 49.77 | 49.32 | 49.68 | 107,566 | -0.07(-0.13%) |
Apr 04, 2023 | 49.79 | 49.80 | 49.66 | 49.74 | 25,586 | +0.09(+0.17%) |