Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 48.92 | 49.66 | 48.65 | 48.65 | 323,071 | +0.12(+0.24%) |
Jun 29, 2023 | 47.36 | 48.66 | 47.23 | 48.53 | 449,297 | +1.15(+2.42%) |
Jun 28, 2023 | 47.49 | 47.86 | 46.98 | 47.38 | 633,891 | -0.64(-1.33%) |
Jun 27, 2023 | 49.23 | 49.23 | 47.72 | 48.02 | 547,131 | -1.94(-3.89%) |
Jun 26, 2023 | 48.66 | 50.36 | 48.66 | 49.97 | 400,756 | +1.16(+2.37%) |
Jun 23, 2023 | 48.53 | 49.54 | 48.02 | 48.81 | 2,219,238 | -0.40(-0.82%) |
Jun 22, 2023 | 49.54 | 49.55 | 48.71 | 49.21 | 283,202 | -0.31(-0.63%) |
Jun 21, 2023 | 49.37 | 49.70 | 49.01 | 49.52 | 351,232 | -0.06(-0.12%) |
Jun 20, 2023 | 49.94 | 50.46 | 49.37 | 49.58 | 324,387 | -0.48(-0.96%) |
Jun 16, 2023 | 50.24 | 50.48 | 49.63 | 50.06 | 869,590 | +0.35(+0.71%) |
Jun 15, 2023 | 48.97 | 49.80 | 48.82 | 49.71 | 341,652 | +0.64(+1.30%) |
Jun 14, 2023 | 50.73 | 51.29 | 48.79 | 49.07 | 388,902 | -1.85(-3.63%) |
Jun 13, 2023 | 50.79 | 51.59 | 50.38 | 50.92 | 332,635 | +0.29(+0.58%) |
Jun 12, 2023 | 50.20 | 50.89 | 49.92 | 50.62 | 239,785 | +0.26(+0.51%) |
Jun 09, 2023 | 50.21 | 50.66 | 49.57 | 50.37 | 297,884 | +0.04(+0.08%) |
Jun 08, 2023 | 51.11 | 51.16 | 49.95 | 50.33 | 261,244 | -0.88(-1.73%) |
Jun 07, 2023 | 50.45 | 51.58 | 50.34 | 51.21 | 363,155 | +1.22(+2.44%) |
Jun 06, 2023 | 47.76 | 50.19 | 47.76 | 50.00 | 263,066 | +2.24(+4.69%) |
Jun 05, 2023 | 48.15 | 49.05 | 47.05 | 47.76 | 257,738 | -1.25(-2.55%) |
Jun 02, 2023 | 47.55 | 49.05 | 47.55 | 49.00 | 240,753 | +2.10(+4.48%) |
Jun 01, 2023 | 46.26 | 47.32 | 45.83 | 46.90 | 208,117 | +0.75(+1.62%) |
May 31, 2023 | 46.94 | 47.03 | 45.72 | 46.16 | 372,962 | -0.78(-1.65%) |
May 30, 2023 | 47.70 | 47.75 | 46.72 | 46.93 | 182,087 | -0.47(-0.99%) |
May 26, 2023 | 47.08 | 47.65 | 47.04 | 47.40 | 158,075 | +0.48(+1.03%) |
May 25, 2023 | 47.26 | 47.57 | 46.74 | 46.92 | 167,634 | -0.69(-1.44%) |
May 24, 2023 | 48.50 | 48.50 | 47.46 | 47.61 | 294,495 | -0.98(-2.02%) |
May 23, 2023 | 48.53 | 49.30 | 48.24 | 48.59 | 280,827 | -0.17(-0.34%) |
May 22, 2023 | 48.18 | 48.88 | 48.03 | 48.76 | 210,016 | +0.70(+1.45%) |
May 19, 2023 | 48.61 | 48.61 | 47.50 | 48.06 | 197,762 | -0.05(-0.10%) |
May 18, 2023 | 47.40 | 48.24 | 47.24 | 48.11 | 246,052 | +0.62(+1.30%) |
May 17, 2023 | 46.95 | 47.71 | 46.50 | 47.49 | 288,404 | +0.89(+1.92%) |
May 16, 2023 | 46.94 | 47.08 | 46.45 | 46.60 | 254,283 | -0.49(-1.04%) |
May 15, 2023 | 46.95 | 47.45 | 46.71 | 47.09 | 298,215 | +0.17(+0.36%) |
May 12, 2023 | 47.06 | 47.06 | 46.30 | 46.92 | 225,492 | +0.14(+0.29%) |
May 11, 2023 | 46.49 | 46.82 | 46.02 | 46.78 | 251,797 | -0.28(-0.61%) |
May 10, 2023 | 47.20 | 47.52 | 46.37 | 47.07 | 174,452 | +0.62(+1.33%) |
May 09, 2023 | 46.21 | 46.64 | 45.77 | 46.45 | 222,168 | +0.06(+0.13%) |
May 08, 2023 | 46.81 | 47.12 | 45.77 | 46.39 | 214,231 | -0.22(-0.46%) |
May 05, 2023 | 45.89 | 46.74 | 45.66 | 46.61 | 263,138 | +1.58(+3.51%) |
May 04, 2023 | 44.95 | 45.26 | 43.88 | 45.03 | 305,936 | -0.43(-0.95%) |
May 03, 2023 | 45.69 | 46.17 | 45.34 | 45.46 | 309,578 | -0.18(-0.39%) |
May 02, 2023 | 46.41 | 46.41 | 45.02 | 45.64 | 333,615 | -1.08(-2.31%) |
May 01, 2023 | 47.00 | 47.52 | 46.72 | 46.72 | 186,281 | -0.44(-0.94%) |
Apr 28, 2023 | 46.70 | 47.51 | 46.70 | 47.16 | 228,017 | +0.18(+0.38%) |
Apr 27, 2023 | 46.01 | 47.00 | 45.99 | 46.98 | 367,868 | +1.06(+2.31%) |
Apr 26, 2023 | 45.58 | 46.30 | 45.58 | 45.92 | 258,238 | -0.17(-0.36%) |
Apr 25, 2023 | 47.11 | 47.18 | 45.88 | 46.09 | 286,409 | -1.44(-3.04%) |
Apr 24, 2023 | 48.04 | 48.36 | 47.35 | 47.53 | 150,000 | -0.68(-1.41%) |
Apr 21, 2023 | 48.80 | 48.83 | 48.09 | 48.21 | 175,799 | -0.51(-1.05%) |
Apr 20, 2023 | 48.59 | 48.94 | 47.96 | 48.72 | 295,438 | -0.32(-0.66%) |
Apr 19, 2023 | 49.35 | 49.35 | 48.76 | 49.04 | 238,069 | -0.44(-0.89%) |
Apr 18, 2023 | 50.46 | 50.46 | 49.20 | 49.49 | 203,340 | -0.78(-1.54%) |
Apr 17, 2023 | 50.43 | 50.62 | 49.78 | 50.26 | 164,462 | +0.00(+0.00%) |
Apr 14, 2023 | 50.51 | 50.70 | 49.77 | 50.26 | 215,567 | -0.21(-0.41%) |
Apr 13, 2023 | 50.15 | 50.68 | 49.66 | 50.47 | 184,514 | +0.50(+1.00%) |
Apr 12, 2023 | 50.00 | 50.19 | 49.61 | 49.97 | 193,492 | +0.39(+0.79%) |
Apr 11, 2023 | 49.39 | 49.90 | 49.24 | 49.57 | 195,875 | +0.32(+0.66%) |
Apr 10, 2023 | 48.43 | 49.30 | 48.43 | 49.25 | 423,817 | +0.51(+1.05%) |
Apr 06, 2023 | 49.05 | 49.15 | 48.40 | 48.74 | 230,035 | -0.24(-0.48%) |
Apr 05, 2023 | 49.14 | 49.14 | 48.47 | 48.97 | 312,037 | -0.42(-0.85%) |
Apr 04, 2023 | 50.79 | 50.98 | 49.24 | 49.40 | 227,005 | -1.23(-2.42%) |