Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 48.85 | 49.02 | 48.83 | 48.94 | 1,143,529 | +0.48(+0.99%) |
Jun 29, 2023 | 48.18 | 48.46 | 48.17 | 48.46 | 2,149,478 | -0.02(-0.04%) |
Jun 28, 2023 | 48.48 | 48.53 | 48.27 | 48.48 | 4,097,661 | +0.01(+0.02%) |
Jun 27, 2023 | 48.30 | 48.47 | 48.12 | 48.47 | 1,452,933 | +0.37(+0.77%) |
Jun 26, 2023 | 47.94 | 48.18 | 47.76 | 48.10 | 1,148,160 | +0.20(+0.42%) |
Jun 23, 2023 | 47.92 | 48.04 | 47.50 | 47.90 | 1,478,269 | -0.72(-1.48%) |
Jun 22, 2023 | 48.77 | 49.44 | 48.59 | 48.62 | 1,366,029 | -0.44(-0.90%) |
Jun 21, 2023 | 48.83 | 49.20 | 48.70 | 49.06 | 1,346,439 | +0.27(+0.55%) |
Jun 20, 2023 | 49.04 | 49.04 | 47.98 | 48.79 | 1,034,193 | -0.60(-1.21%) |
Jun 16, 2023 | 49.78 | 49.78 | 49.38 | 49.39 | 1,518,071 | -0.13(-0.26%) |
Jun 15, 2023 | 49.11 | 49.59 | 49.05 | 49.52 | 1,120,495 | -0.72(-1.43%) |
May 08, 2023 | 50.24 | 50.41 | 50.17 | 50.24 | 1,162,144 | +0.03(+0.06%) |
May 05, 2023 | 49.72 | 50.30 | 49.67 | 50.21 | 960,033 | +0.92(+1.87%) |
May 04, 2023 | 49.37 | 49.48 | 49.14 | 49.29 | 1,309,150 | -0.15(-0.30%) |
May 03, 2023 | 49.54 | 49.86 | 49.41 | 49.44 | 1,164,110 | +0.03(+0.06%) |
May 02, 2023 | 49.69 | 49.69 | 49.09 | 49.41 | 1,242,553 | -0.72(-1.44%) |
May 01, 2023 | 50.29 | 50.46 | 50.08 | 50.13 | 1,392,453 | -0.09(-0.18%) |
Apr 28, 2023 | 49.86 | 50.24 | 49.71 | 50.22 | 1,424,844 | -0.01(-0.02%) |
Apr 27, 2023 | 49.89 | 50.38 | 49.77 | 50.23 | 1,884,558 | +0.64(+1.29%) |
Apr 26, 2023 | 49.85 | 50.00 | 49.53 | 49.59 | 1,726,015 | +0.12(+0.24%) |
Apr 25, 2023 | 49.93 | 49.99 | 49.46 | 49.47 | 1,905,281 | -0.72(-1.43%) |
Apr 24, 2023 | 50.01 | 50.50 | 49.99 | 50.19 | 1,072,909 | +0.19(+0.38%) |
Apr 21, 2023 | 49.93 | 50.02 | 49.62 | 50.00 | 1,460,172 | +0.07(+0.14%) |
Apr 20, 2023 | 49.84 | 50.05 | 49.72 | 49.93 | 1,519,854 | -0.17(-0.34%) |
Apr 19, 2023 | 49.97 | 50.12 | 49.95 | 50.10 | 999,559 | -0.05(-0.10%) |
Apr 18, 2023 | 50.16 | 50.17 | 49.98 | 50.15 | 1,270,511 | +0.28(+0.56%) |
Apr 17, 2023 | 49.81 | 49.88 | 49.62 | 49.87 | 1,115,966 | -0.09(-0.18%) |
Apr 14, 2023 | 50.13 | 50.29 | 49.79 | 49.96 | 1,152,112 | -0.13(-0.26%) |
Apr 13, 2023 | 49.97 | 50.14 | 49.85 | 50.09 | 1,136,451 | +0.44(+0.89%) |
Apr 12, 2023 | 49.82 | 49.87 | 49.51 | 49.65 | 1,542,477 | +0.34(+0.69%) |
Apr 11, 2023 | 49.20 | 49.40 | 49.09 | 49.31 | 1,653,122 | +0.28(+0.57%) |
Apr 10, 2023 | 48.71 | 49.06 | 48.71 | 49.03 | 2,272,689 | -0.02(-0.04%) |
Apr 06, 2023 | 48.82 | 49.21 | 48.82 | 49.05 | 1,388,044 | +0.30(+0.62%) |
Apr 05, 2023 | 48.85 | 48.95 | 48.54 | 48.75 | 3,450,745 | -0.30(-0.61%) |
Apr 04, 2023 | 49.25 | 49.27 | 48.91 | 49.05 | 1,844,220 | -0.05(-0.10%) |