Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 48.84 | 48.87 | 48.79 | 48.86 | 1,858,047 | +0.08(+0.16%) |
Jun 29, 2023 | 48.93 | 48.94 | 48.74 | 48.78 | 3,421,481 | -0.19(-0.40%) |
Jun 28, 2023 | 48.95 | 49.01 | 48.91 | 48.97 | 2,251,513 | +0.06(+0.12%) |
Jun 27, 2023 | 48.92 | 48.96 | 48.88 | 48.92 | 2,458,173 | -0.01(-0.02%) |
Jun 26, 2023 | 48.91 | 48.93 | 48.87 | 48.93 | 2,165,428 | +0.05(+0.10%) |
Jun 23, 2023 | 48.95 | 48.97 | 48.86 | 48.88 | 2,460,018 | +0.06(+0.12%) |
Jun 22, 2023 | 48.82 | 48.84 | 48.77 | 48.82 | 2,136,845 | -0.08(-0.16%) |
Jun 21, 2023 | 48.81 | 48.90 | 48.77 | 48.90 | 2,695,659 | +0.06(+0.12%) |
Jun 20, 2023 | 48.76 | 48.90 | 48.76 | 48.84 | 2,238,304 | +0.04(+0.08%) |
Jun 16, 2023 | 48.78 | 48.82 | 48.73 | 48.80 | 2,531,892 | -0.04(-0.08%) |
Jun 15, 2023 | 48.82 | 48.85 | 48.74 | 48.84 | 3,014,534 | +0.05(+0.10%) |
Jun 14, 2023 | 48.70 | 48.83 | 48.67 | 48.79 | 3,940,734 | +0.13(+0.26%) |
Jun 13, 2023 | 48.68 | 48.72 | 48.62 | 48.66 | 2,721,243 | +0.00(+0.00%) |
Jun 12, 2023 | 48.62 | 48.67 | 48.56 | 48.66 | 2,708,065 | +0.08(+0.16%) |
Jun 09, 2023 | 48.60 | 48.64 | 48.56 | 48.59 | 2,340,625 | -0.08(-0.16%) |
Jun 08, 2023 | 48.56 | 48.67 | 48.55 | 48.66 | 3,353,219 | +0.14(+0.28%) |
Jun 07, 2023 | 48.66 | 48.69 | 48.53 | 48.53 | 2,455,922 | -0.13(-0.26%) |
Jun 06, 2023 | 48.69 | 48.69 | 48.59 | 48.65 | 1,803,350 | +0.06(+0.12%) |
Jun 05, 2023 | 48.45 | 48.61 | 48.42 | 48.60 | 3,474,892 | +0.11(+0.22%) |
Jun 02, 2023 | 48.58 | 48.59 | 48.42 | 48.49 | 2,271,399 | -0.05(-0.10%) |
Jun 01, 2023 | 48.69 | 48.71 | 48.52 | 48.54 | 3,041,683 | +0.00(+0.01%) |
May 31, 2023 | 48.58 | 48.70 | 48.53 | 48.53 | 4,085,951 | +0.05(+0.10%) |
May 30, 2023 | 48.35 | 48.49 | 48.24 | 48.48 | 4,865,812 | +0.27(+0.56%) |
May 26, 2023 | 48.10 | 48.23 | 48.10 | 48.21 | 2,259,353 | +0.13(+0.26%) |
May 25, 2023 | 47.97 | 48.12 | 47.97 | 48.09 | 3,311,227 | +0.04(+0.08%) |
May 24, 2023 | 48.05 | 48.09 | 47.99 | 48.05 | 5,087,451 | -0.01(-0.02%) |
May 23, 2023 | 48.17 | 48.20 | 48.05 | 48.06 | 2,928,421 | -0.13(-0.26%) |
May 22, 2023 | 48.22 | 48.24 | 48.15 | 48.18 | 3,330,625 | -0.13(-0.26%) |
May 19, 2023 | 48.43 | 48.43 | 48.22 | 48.31 | 4,134,850 | -0.13(-0.26%) |
May 18, 2023 | 48.63 | 48.68 | 48.40 | 48.44 | 4,553,268 | -0.20(-0.42%) |
May 17, 2023 | 48.78 | 48.79 | 48.64 | 48.64 | 2,549,785 | -0.18(-0.38%) |
May 16, 2023 | 48.76 | 48.84 | 48.75 | 48.82 | 3,026,834 | +0.00(+0.00%) |
May 15, 2023 | 48.81 | 48.85 | 48.79 | 48.82 | 4,486,771 | +0.01(+0.02%) |
May 12, 2023 | 48.93 | 48.96 | 48.81 | 48.81 | 2,487,503 | -0.13(-0.26%) |
May 11, 2023 | 49.00 | 49.01 | 48.93 | 48.94 | 2,894,322 | -0.03(-0.06%) |
May 10, 2023 | 48.92 | 49.00 | 48.90 | 48.97 | 1,766,367 | +0.11(+0.22%) |
May 09, 2023 | 48.93 | 48.93 | 48.86 | 48.86 | 2,073,769 | -0.02(-0.04%) |
May 08, 2023 | 48.89 | 48.92 | 48.85 | 48.88 | 3,653,348 | -0.10(-0.20%) |
May 05, 2023 | 48.94 | 49.00 | 48.89 | 48.98 | 1,863,729 | +0.02(+0.04%) |
May 04, 2023 | 48.92 | 49.01 | 48.87 | 48.96 | 3,132,552 | +0.05(+0.10%) |
May 03, 2023 | 48.87 | 48.95 | 48.85 | 48.91 | 2,710,357 | +0.08(+0.16%) |
May 02, 2023 | 48.68 | 48.85 | 48.65 | 48.83 | 2,527,159 | +0.24(+0.50%) |
May 01, 2023 | 48.75 | 48.77 | 48.59 | 48.59 | 3,674,046 | -0.22(-0.45%) |
Apr 28, 2023 | 48.77 | 48.83 | 48.75 | 48.81 | 2,042,400 | +0.16(+0.34%) |
Apr 27, 2023 | 48.74 | 48.75 | 48.63 | 48.64 | 1,961,054 | -0.10(-0.20%) |
Apr 26, 2023 | 48.88 | 48.91 | 48.73 | 48.74 | 2,618,477 | -0.15(-0.30%) |
Apr 25, 2023 | 48.87 | 48.95 | 48.83 | 48.89 | 2,968,867 | +0.14(+0.28%) |
Apr 24, 2023 | 48.72 | 48.77 | 48.69 | 48.75 | 2,310,036 | +0.11(+0.22%) |
Apr 21, 2023 | 48.71 | 48.75 | 48.61 | 48.64 | 2,611,170 | -0.04(-0.08%) |
Apr 20, 2023 | 48.62 | 48.74 | 48.60 | 48.68 | 3,234,795 | +0.06(+0.12%) |
Apr 19, 2023 | 48.55 | 48.65 | 48.52 | 48.62 | 4,799,939 | -0.10(-0.20%) |
Apr 18, 2023 | 48.84 | 48.88 | 48.68 | 48.72 | 2,764,237 | -0.39(-0.79%) |
Apr 17, 2023 | 49.21 | 49.24 | 49.06 | 49.11 | 4,691,854 | -0.09(-0.18%) |
Apr 14, 2023 | 49.35 | 49.38 | 49.20 | 49.20 | 3,497,920 | -0.17(-0.35%) |
Apr 13, 2023 | 49.43 | 49.47 | 49.34 | 49.37 | 2,100,880 | -0.08(-0.16%) |
Apr 12, 2023 | 49.43 | 49.46 | 49.35 | 49.45 | 2,349,013 | +0.14(+0.27%) |
Apr 11, 2023 | 49.24 | 49.32 | 49.23 | 49.31 | 2,803,222 | +0.09(+0.18%) |
Apr 10, 2023 | 49.25 | 49.27 | 49.17 | 49.22 | 4,051,023 | -0.06(-0.12%) |
Apr 06, 2023 | 49.29 | 49.31 | 49.22 | 49.28 | 1,950,466 | +0.01(+0.02%) |
Apr 05, 2023 | 49.23 | 49.32 | 49.23 | 49.27 | 2,073,114 | +0.14(+0.28%) |
Apr 04, 2023 | 48.93 | 49.15 | 48.91 | 49.14 | 2,706,961 | +0.15(+0.32%) |