Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 50.04 | 50.65 | 49.83 | 50.57 | 1,373,185 | +0.66(+1.33%) |
Jun 29, 2023 | 49.42 | 50.17 | 49.21 | 49.90 | 1,156,534 | -0.01(-0.02%) |
Jun 28, 2023 | 50.75 | 50.75 | 49.69 | 49.91 | 1,605,904 | -0.98(-1.93%) |
Jun 27, 2023 | 50.99 | 51.25 | 50.85 | 50.89 | 1,142,895 | -0.14(-0.28%) |
Jun 26, 2023 | 50.87 | 51.29 | 50.28 | 51.04 | 2,028,305 | +1.10(+2.20%) |
Jun 23, 2023 | 51.02 | 51.11 | 49.78 | 49.94 | 1,586,104 | -0.87(-1.71%) |
Jun 22, 2023 | 51.39 | 51.55 | 50.66 | 50.81 | 1,108,418 | -0.52(-1.01%) |
Jun 21, 2023 | 50.85 | 51.43 | 50.12 | 51.33 | 1,038,310 | +0.30(+0.59%) |
Jun 20, 2023 | 51.74 | 51.84 | 50.96 | 51.03 | 1,242,886 | -0.75(-1.45%) |
Jun 16, 2023 | 51.93 | 52.39 | 51.72 | 51.78 | 2,443,527 | -0.01(-0.02%) |
Jun 15, 2023 | 51.51 | 51.91 | 51.36 | 51.79 | 1,029,075 | +0.60(+1.17%) |
Jun 14, 2023 | 51.33 | 51.92 | 51.09 | 51.19 | 1,083,349 | +0.05(+0.09%) |
Jun 13, 2023 | 51.02 | 51.31 | 50.78 | 51.14 | 1,053,857 | -0.17(-0.34%) |
Jun 12, 2023 | 51.39 | 51.54 | 50.92 | 51.32 | 866,256 | +0.03(+0.06%) |
Jun 09, 2023 | 51.57 | 51.57 | 51.19 | 51.29 | 944,204 | -0.23(-0.45%) |
Jun 08, 2023 | 51.56 | 51.64 | 50.96 | 51.52 | 1,489,539 | +0.07(+0.13%) |
Jun 07, 2023 | 50.58 | 51.67 | 50.19 | 51.45 | 1,951,763 | +1.05(+2.08%) |
Jun 06, 2023 | 50.62 | 50.94 | 50.17 | 50.40 | 2,042,794 | +0.03(+0.06%) |
Jun 05, 2023 | 50.13 | 50.94 | 50.07 | 50.37 | 1,870,725 | +0.29(+0.58%) |
Jun 02, 2023 | 48.84 | 50.33 | 48.67 | 50.08 | 2,785,430 | +1.03(+2.10%) |
Jun 01, 2023 | 49.81 | 49.84 | 48.44 | 49.05 | 2,906,786 | -0.53(-1.07%) |
May 31, 2023 | 49.29 | 49.92 | 49.00 | 49.58 | 1,728,108 | +0.43(+0.88%) |
May 30, 2023 | 49.32 | 49.69 | 49.09 | 49.15 | 1,835,167 | +0.04(+0.08%) |
May 26, 2023 | 49.04 | 49.21 | 48.61 | 49.11 | 1,119,750 | -0.09(-0.18%) |
May 25, 2023 | 50.01 | 50.04 | 48.92 | 49.20 | 1,155,525 | -0.86(-1.71%) |
May 24, 2023 | 50.32 | 50.67 | 50.01 | 50.06 | 1,367,884 | -0.47(-0.93%) |
May 23, 2023 | 50.54 | 51.12 | 50.45 | 50.53 | 1,302,365 | -0.14(-0.29%) |
May 22, 2023 | 50.93 | 51.11 | 50.36 | 50.67 | 1,049,140 | -0.02(-0.04%) |
May 19, 2023 | 50.99 | 51.44 | 50.59 | 50.69 | 1,784,052 | -0.03(-0.06%) |
May 18, 2023 | 50.44 | 50.81 | 50.13 | 50.72 | 1,117,852 | -0.12(-0.23%) |
May 17, 2023 | 51.30 | 51.40 | 50.54 | 50.84 | 1,085,113 | -0.49(-0.96%) |
May 16, 2023 | 51.99 | 51.99 | 51.28 | 51.33 | 1,330,752 | -0.70(-1.35%) |
May 15, 2023 | 53.17 | 53.19 | 51.84 | 52.03 | 1,190,357 | -0.99(-1.87%) |
May 12, 2023 | 52.86 | 53.35 | 52.67 | 53.02 | 1,128,623 | +0.41(+0.79%) |
May 11, 2023 | 52.95 | 53.33 | 52.41 | 52.61 | 971,730 | -0.54(-1.02%) |
May 10, 2023 | 52.55 | 53.25 | 52.33 | 53.15 | 1,591,431 | +0.73(+1.40%) |
May 09, 2023 | 52.45 | 52.97 | 52.20 | 52.42 | 1,417,076 | -0.35(-0.66%) |
May 08, 2023 | 52.94 | 53.28 | 52.60 | 52.76 | 958,846 | -0.34(-0.64%) |
May 05, 2023 | 51.81 | 53.10 | 51.81 | 53.10 | 1,712,112 | +0.33(+0.62%) |
May 04, 2023 | 52.40 | 53.29 | 51.81 | 52.77 | 1,790,734 | +0.33(+0.62%) |
May 03, 2023 | 52.87 | 53.33 | 52.26 | 52.44 | 1,179,415 | -0.11(-0.20%) |
May 02, 2023 | 53.03 | 53.23 | 52.24 | 52.55 | 1,263,112 | -0.72(-1.36%) |
May 01, 2023 | 52.97 | 53.79 | 52.87 | 53.27 | 2,165,187 | +0.14(+0.27%) |
Apr 28, 2023 | 53.02 | 53.30 | 52.70 | 53.13 | 1,682,993 | +0.04(+0.07%) |
Apr 27, 2023 | 52.37 | 53.10 | 52.21 | 53.09 | 1,355,121 | +0.82(+1.57%) |
Apr 26, 2023 | 52.90 | 53.30 | 52.19 | 52.27 | 1,138,565 | -1.00(-1.88%) |
Apr 25, 2023 | 52.89 | 53.46 | 52.89 | 53.27 | 979,298 | +0.20(+0.38%) |
Apr 24, 2023 | 52.76 | 53.19 | 52.45 | 53.07 | 1,117,387 | +0.24(+0.45%) |
Apr 21, 2023 | 52.87 | 53.21 | 52.56 | 52.83 | 1,163,720 | +0.25(+0.47%) |
Apr 20, 2023 | 52.89 | 53.09 | 52.34 | 52.58 | 1,571,323 | -0.25(-0.47%) |
Apr 19, 2023 | 52.51 | 53.12 | 52.37 | 52.83 | 2,006,451 | +0.91(+1.75%) |
Apr 18, 2023 | 52.16 | 52.49 | 51.73 | 51.92 | 1,224,583 | -0.36(-0.69%) |
Apr 17, 2023 | 52.15 | 52.55 | 51.73 | 52.29 | 1,083,956 | +0.34(+0.66%) |
Apr 14, 2023 | 51.88 | 52.04 | 51.34 | 51.94 | 1,690,927 | -0.41(-0.78%) |
Apr 13, 2023 | 52.11 | 52.45 | 51.22 | 52.35 | 1,476,448 | +0.05(+0.09%) |
Apr 12, 2023 | 52.88 | 53.07 | 52.21 | 52.31 | 1,275,261 | -0.31(-0.58%) |
Apr 11, 2023 | 52.48 | 52.84 | 52.35 | 52.61 | 968,908 | +0.13(+0.25%) |
Apr 10, 2023 | 52.33 | 52.51 | 51.72 | 52.48 | 1,133,849 | -0.12(-0.24%) |
Apr 06, 2023 | 52.73 | 52.91 | 52.10 | 52.60 | 1,588,659 | +0.22(+0.42%) |
Apr 05, 2023 | 50.79 | 52.46 | 50.79 | 52.38 | 1,681,200 | +1.80(+3.55%) |
Apr 04, 2023 | 50.32 | 50.85 | 50.15 | 50.59 | 2,065,644 | +0.21(+0.42%) |