Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2023 | 0 | +0.00(+0.00%) | ||||
Jun 16, 2023 | 50.84 | 50.84 | 50.84 | 50.84 | 264 | -0.08(-0.15%) |
Jun 15, 2023 | 50.69 | 50.92 | 50.69 | 50.92 | 841 | +0.60(+1.19%) |
Jun 14, 2023 | 50.79 | 50.79 | 50.32 | 50.32 | 1,318 | -0.01(-0.02%) |
Jun 13, 2023 | 50.50 | 50.57 | 50.33 | 50.33 | 1,530 | +0.34(+0.68%) |
Jun 12, 2023 | 49.99 | 49.99 | 49.99 | 49.99 | 277 | -0.10(-0.20%) |
Jun 09, 2023 | 50.24 | 50.24 | 50.03 | 50.09 | 2,155 | -0.02(-0.04%) |
Jun 08, 2023 | 49.71 | 50.11 | 49.71 | 50.11 | 523 | +0.61(+1.23%) |
Jun 07, 2023 | 49.61 | 49.81 | 49.50 | 49.50 | 2,677 | -0.51(-1.03%) |
Jun 06, 2023 | 50.18 | 50.18 | 49.85 | 50.01 | 11,321 | +0.26(+0.53%) |
Jun 05, 2023 | 49.74 | 49.88 | 49.33 | 49.75 | 1,272 | -0.14(-0.28%) |
Jun 02, 2023 | 49.94 | 49.98 | 49.89 | 49.89 | 1,043 | +0.23(+0.46%) |
Jun 01, 2023 | 49.54 | 49.66 | 49.54 | 49.66 | 949 | +0.81(+1.66%) |
May 31, 2023 | 48.80 | 48.85 | 48.80 | 48.85 | 307 | -0.49(-0.98%) |
May 30, 2023 | 49.59 | 49.59 | 49.32 | 49.34 | 697 | -0.33(-0.65%) |
May 26, 2023 | 49.73 | 49.73 | 49.60 | 49.66 | 3,921 | +0.49(+1.00%) |
May 25, 2023 | 49.17 | 49.17 | 49.17 | 49.17 | 73 | -0.35(-0.71%) |
May 24, 2023 | 49.54 | 49.68 | 49.52 | 49.52 | 1,828 | -0.64(-1.27%) |
May 23, 2023 | 50.49 | 50.49 | 50.16 | 50.16 | 616 | -0.60(-1.19%) |
May 22, 2023 | 50.95 | 50.95 | 50.77 | 50.77 | 109 | +0.09(+0.18%) |
May 19, 2023 | 50.68 | 50.68 | 50.68 | 50.68 | 0 | +0.24(+0.48%) |
May 18, 2023 | 50.20 | 50.43 | 50.20 | 50.43 | 999 | -0.09(-0.17%) |
May 17, 2023 | 50.49 | 50.60 | 50.49 | 50.52 | 779 | -0.27(-0.53%) |
May 16, 2023 | 50.47 | 50.79 | 50.47 | 50.79 | 4,175 | -0.07(-0.14%) |
May 15, 2023 | 50.78 | 50.97 | 50.78 | 50.86 | 613 | +0.26(+0.51%) |
May 12, 2023 | 50.48 | 50.60 | 50.48 | 50.60 | 1,071 | -0.15(-0.29%) |
May 11, 2023 | 50.74 | 50.75 | 50.61 | 50.75 | 685 | -0.26(-0.52%) |
May 10, 2023 | 51.21 | 51.21 | 51.01 | 51.01 | 477 | -0.22(-0.43%) |
May 09, 2023 | 51.02 | 51.23 | 51.02 | 51.23 | 1,775 | -0.05(-0.10%) |
May 08, 2023 | 51.20 | 51.40 | 51.20 | 51.29 | 412 | +0.12(+0.23%) |
May 05, 2023 | 50.93 | 51.16 | 50.93 | 51.16 | 556 | +0.55(+1.08%) |
May 04, 2023 | 50.66 | 50.68 | 50.42 | 50.62 | 1,098 | -0.09(-0.17%) |
May 03, 2023 | 50.76 | 50.76 | 50.71 | 50.71 | 381 | +0.30(+0.59%) |
May 02, 2023 | 50.63 | 50.63 | 50.41 | 50.41 | 1,044 | -0.78(-1.52%) |
May 01, 2023 | 50.99 | 52.35 | 50.97 | 51.19 | 7,767 | +0.18(+0.36%) |
Apr 28, 2023 | 50.70 | 51.13 | 50.70 | 51.01 | 1,549 | +0.08(+0.15%) |
Apr 27, 2023 | 50.93 | 50.93 | 50.93 | 50.93 | 75 | +0.34(+0.67%) |
Apr 26, 2023 | 50.75 | 50.75 | 50.59 | 50.59 | 589 | +0.07(+0.15%) |
Apr 25, 2023 | 50.75 | 50.75 | 50.52 | 50.52 | 3,502 | -0.48(-0.94%) |
Apr 24, 2023 | 50.79 | 51.00 | 50.79 | 51.00 | 729 | +0.12(+0.23%) |
Apr 21, 2023 | 50.88 | 50.88 | 50.88 | 50.88 | 100 | +0.28(+0.55%) |
Apr 20, 2023 | 48.13 | 50.61 | 48.13 | 50.61 | 452 | +0.11(+0.21%) |
Apr 19, 2023 | 50.59 | 50.63 | 50.50 | 50.50 | 423 | -0.34(-0.67%) |
Apr 18, 2023 | 50.71 | 51.01 | 50.63 | 50.84 | 3,141 | +0.48(+0.94%) |
Apr 17, 2023 | 50.23 | 50.36 | 50.23 | 50.36 | 445 | -0.08(-0.15%) |
Apr 14, 2023 | 50.58 | 50.58 | 50.37 | 50.44 | 2,101 | -0.26(-0.51%) |
Apr 13, 2023 | 50.65 | 53.76 | 50.28 | 50.70 | 23,923 | +0.61(+1.22%) |
Apr 12, 2023 | 50.20 | 50.29 | 50.08 | 50.09 | 1,824 | +0.28(+0.57%) |
Apr 11, 2023 | 49.86 | 50.84 | 49.81 | 49.81 | 1,607 | +0.23(+0.46%) |
Apr 10, 2023 | 49.40 | 49.68 | 49.40 | 49.58 | 598 | -0.17(-0.33%) |
Apr 06, 2023 | 49.44 | 49.75 | 49.44 | 49.75 | 359 | +0.31(+0.62%) |
Apr 05, 2023 | 49.50 | 49.50 | 49.44 | 49.44 | 2,154 | -0.18(-0.36%) |
Apr 04, 2023 | 49.62 | 49.62 | 49.62 | 49.62 | 424 | +0.15(+0.30%) |
Apr 03, 2023 | 49.26 | 49.47 | 49.26 | 49.47 | 278 | +0.36(+0.74%) |
Mar 31, 2023 | 49.11 | 49.11 | 49.11 | 49.11 | 100 | +0.07(+0.15%) |
Mar 30, 2023 | 49.02 | 49.06 | 49.02 | 49.03 | 576 | +0.48(+0.99%) |
Mar 29, 2023 | 48.43 | 48.55 | 48.42 | 48.55 | 616 | +0.48(+1.00%) |
Mar 28, 2023 | 48.07 | 48.07 | 48.07 | 48.07 | 35 | +0.08(+0.17%) |
Mar 27, 2023 | 47.94 | 48.07 | 47.94 | 47.99 | 596 | +0.39(+0.83%) |
Mar 24, 2023 | 47.60 | 47.60 | 47.60 | 47.60 | 100 | -0.25(-0.53%) |
Mar 23, 2023 | 48.27 | 48.27 | 47.85 | 47.85 | 746 | +0.07(+0.14%) |
Mar 22, 2023 | 47.78 | 47.78 | 47.78 | 47.78 | 79 | -0.02(-0.04%) |
Mar 21, 2023 | 47.87 | 47.87 | 47.62 | 47.80 | 904 | +0.54(+1.15%) |
Mar 20, 2023 | 46.94 | 47.42 | 46.94 | 47.26 | 1,152 | +0.67(+1.44%) |
Mar 17, 2023 | 46.44 | 46.59 | 46.44 | 46.59 | 170 | -0.44(-0.94%) |
Mar 16, 2023 | 46.75 | 47.03 | 46.75 | 47.03 | 192 | +0.63(+1.36%) |
Mar 15, 2023 | 46.19 | 47.24 | 46.19 | 46.40 | 3,194 | -1.02(-2.16%) |
Mar 14, 2023 | 47.23 | 47.42 | 47.23 | 47.42 | 461 | +0.40(+0.86%) |
Mar 13, 2023 | 47.14 | 47.14 | 47.02 | 47.02 | 120 | -0.12(-0.26%) |
Mar 10, 2023 | 47.07 | 47.18 | 47.07 | 47.14 | 2,578 | -0.30(-0.63%) |
Mar 09, 2023 | 47.64 | 47.67 | 47.37 | 47.44 | 3,111 | -0.26(-0.55%) |
Mar 08, 2023 | 47.69 | 47.83 | 47.69 | 47.70 | 837 | +0.17(+0.35%) |
Mar 07, 2023 | 47.52 | 47.64 | 47.48 | 47.53 | 1,784 | -0.85(-1.75%) |
Mar 06, 2023 | 48.49 | 48.55 | 48.27 | 48.38 | 3,004 | -0.00(-0.01%) |
Mar 03, 2023 | 48.22 | 48.42 | 48.22 | 48.38 | 443 | +0.52(+1.09%) |
Mar 02, 2023 | 47.56 | 48.92 | 47.53 | 47.86 | 3,373 | -0.01(-0.03%) |