Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 53.23 | 53.43 | 52.95 | 53.28 | 272,102 | +0.28(+0.53%) |
Jun 29, 2023 | 52.53 | 53.32 | 52.53 | 53.00 | 144,389 | +0.40(+0.76%) |
Jun 28, 2023 | 52.71 | 52.77 | 52.05 | 52.60 | 160,174 | -0.14(-0.27%) |
Jun 27, 2023 | 52.59 | 53.16 | 52.54 | 52.74 | 146,769 | +0.15(+0.29%) |
Jun 26, 2023 | 52.68 | 52.95 | 51.77 | 52.59 | 226,952 | -0.25(-0.47%) |
Jun 23, 2023 | 54.19 | 54.60 | 52.76 | 52.84 | 543,342 | -1.77(-3.24%) |
Jun 22, 2023 | 54.28 | 54.61 | 54.15 | 54.61 | 138,557 | +0.40(+0.74%) |
Jun 21, 2023 | 53.60 | 54.47 | 53.42 | 54.21 | 202,101 | +0.59(+1.10%) |
Jun 20, 2023 | 53.50 | 54.02 | 53.47 | 53.62 | 185,677 | -0.05(-0.09%) |
Jun 16, 2023 | 54.07 | 54.09 | 53.55 | 53.67 | 309,743 | -0.02(-0.04%) |
Jun 15, 2023 | 53.48 | 53.87 | 53.36 | 53.69 | 337,182 | +0.15(+0.28%) |
Jun 14, 2023 | 54.07 | 54.42 | 53.33 | 53.54 | 207,383 | -0.55(-1.02%) |
Jun 13, 2023 | 52.94 | 54.20 | 52.73 | 54.09 | 255,654 | +1.13(+2.13%) |
Jun 12, 2023 | 53.01 | 53.33 | 52.85 | 52.96 | 286,592 | +0.07(+0.13%) |
Jun 09, 2023 | 53.07 | 53.26 | 52.49 | 52.89 | 213,443 | -0.20(-0.38%) |
Jun 08, 2023 | 53.36 | 53.65 | 53.06 | 53.09 | 191,084 | -0.47(-0.88%) |
Jun 07, 2023 | 52.78 | 53.77 | 52.60 | 53.56 | 314,036 | +0.90(+1.71%) |
Jun 06, 2023 | 52.37 | 52.98 | 52.37 | 52.66 | 227,008 | +0.36(+0.69%) |
Jun 05, 2023 | 52.55 | 52.99 | 51.81 | 52.30 | 226,875 | -0.54(-1.02%) |
Jun 02, 2023 | 51.45 | 52.87 | 51.45 | 52.84 | 355,577 | +1.80(+3.53%) |
Jun 01, 2023 | 50.66 | 51.15 | 50.30 | 51.04 | 240,878 | +0.62(+1.23%) |
May 31, 2023 | 50.28 | 50.55 | 49.96 | 50.42 | 298,160 | +0.14(+0.28%) |
May 30, 2023 | 50.39 | 50.45 | 49.99 | 50.28 | 121,986 | +0.12(+0.24%) |
May 26, 2023 | 50.24 | 50.50 | 49.97 | 50.16 | 140,059 | +0.03(+0.06%) |
May 25, 2023 | 50.00 | 50.27 | 49.70 | 50.13 | 197,690 | +0.05(+0.10%) |
May 24, 2023 | 50.54 | 50.55 | 50.04 | 50.08 | 149,192 | -0.52(-1.03%) |
May 23, 2023 | 50.46 | 50.99 | 50.21 | 50.60 | 192,225 | -0.02(-0.04%) |
May 22, 2023 | 50.55 | 50.86 | 50.26 | 50.62 | 136,341 | +0.20(+0.40%) |
May 19, 2023 | 50.56 | 50.87 | 50.28 | 50.42 | 119,092 | +0.22(+0.44%) |
May 18, 2023 | 50.33 | 50.37 | 49.77 | 50.20 | 163,529 | -0.30(-0.59%) |
May 17, 2023 | 49.90 | 50.58 | 49.73 | 50.50 | 178,316 | +0.92(+1.86%) |
May 16, 2023 | 49.64 | 49.76 | 49.20 | 49.58 | 119,322 | -0.06(-0.12%) |
May 15, 2023 | 49.83 | 50.27 | 49.63 | 49.64 | 147,925 | -0.15(-0.30%) |
May 12, 2023 | 49.85 | 50.18 | 49.60 | 49.79 | 110,009 | +0.08(+0.16%) |
May 11, 2023 | 49.31 | 49.71 | 49.13 | 49.71 | 124,636 | +0.06(+0.12%) |
May 10, 2023 | 49.65 | 50.25 | 49.31 | 49.65 | 141,689 | +0.01(+0.02%) |
May 09, 2023 | 50.29 | 50.29 | 49.64 | 49.64 | 157,027 | -0.68(-1.35%) |
May 08, 2023 | 50.07 | 50.77 | 50.00 | 50.32 | 230,998 | +0.28(+0.56%) |
May 05, 2023 | 49.96 | 50.55 | 49.70 | 50.04 | 221,098 | +0.49(+0.99%) |
May 04, 2023 | 51.17 | 51.39 | 49.46 | 49.55 | 233,942 | -2.05(-3.97%) |
May 03, 2023 | 51.60 | 52.23 | 51.49 | 51.60 | 227,777 | +0.37(+0.72%) |
May 02, 2023 | 51.64 | 51.64 | 50.54 | 51.23 | 240,277 | -0.69(-1.33%) |
May 01, 2023 | 52.48 | 52.89 | 51.80 | 51.92 | 219,170 | -0.77(-1.46%) |
Apr 28, 2023 | 52.61 | 53.47 | 52.61 | 52.69 | 225,637 | -0.03(-0.06%) |
Apr 27, 2023 | 52.28 | 53.18 | 50.96 | 52.72 | 307,235 | +1.56(+3.05%) |
Apr 26, 2023 | 51.00 | 51.20 | 50.70 | 51.16 | 213,532 | +0.24(+0.47%) |
Apr 25, 2023 | 51.38 | 51.59 | 50.87 | 50.92 | 213,246 | -0.87(-1.68%) |
Apr 24, 2023 | 52.20 | 52.35 | 51.71 | 51.79 | 148,083 | -0.43(-0.82%) |
Apr 21, 2023 | 52.06 | 52.23 | 51.56 | 52.22 | 161,863 | +0.53(+1.03%) |
Apr 20, 2023 | 51.51 | 51.83 | 51.26 | 51.69 | 109,649 | +0.14(+0.27%) |
Apr 19, 2023 | 51.37 | 51.80 | 51.16 | 51.55 | 173,676 | +0.22(+0.43%) |
Apr 18, 2023 | 52.00 | 52.38 | 51.20 | 51.33 | 246,387 | -0.49(-0.95%) |
Apr 17, 2023 | 52.00 | 52.03 | 51.25 | 51.82 | 155,171 | -0.01(-0.02%) |
Apr 14, 2023 | 51.38 | 52.17 | 51.21 | 51.83 | 215,341 | +0.55(+1.07%) |
Apr 13, 2023 | 50.69 | 51.34 | 50.48 | 51.28 | 190,992 | +0.61(+1.20%) |
Apr 12, 2023 | 50.14 | 50.96 | 50.14 | 50.67 | 153,824 | +0.73(+1.46%) |
Apr 11, 2023 | 50.00 | 50.49 | 49.80 | 49.94 | 173,406 | -0.02(-0.04%) |
Apr 10, 2023 | 48.95 | 49.99 | 48.95 | 49.96 | 183,002 | +0.86(+1.75%) |
Apr 06, 2023 | 48.60 | 49.11 | 48.37 | 49.10 | 165,065 | +0.67(+1.38%) |
Apr 05, 2023 | 48.60 | 48.76 | 48.10 | 48.43 | 187,334 | -0.42(-0.86%) |
Apr 04, 2023 | 49.72 | 49.89 | 48.56 | 48.85 | 140,076 | -0.81(-1.63%) |