Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 49.75 | 49.81 | 49.73 | 49.80 | 18,682 | +0.08(+0.15%) |
Jun 29, 2023 | 49.75 | 49.77 | 49.72 | 49.73 | 12,479 | -0.04(-0.08%) |
Jun 28, 2023 | 49.94 | 49.94 | 49.74 | 49.77 | 30,290 | -0.18(-0.36%) |
Jun 27, 2023 | 49.97 | 50.05 | 49.95 | 49.95 | 38,222 | +0.00(+0.00%) |
Jun 26, 2023 | 49.93 | 49.98 | 49.91 | 49.95 | 18,102 | -0.03(-0.06%) |
Jun 23, 2023 | 49.85 | 49.98 | 49.85 | 49.98 | 57,683 | +0.00(+0.00%) |
Jun 22, 2023 | 49.91 | 49.98 | 49.91 | 49.98 | 16,824 | +0.02(+0.04%) |
Jun 21, 2023 | 49.96 | 49.98 | 49.93 | 49.96 | 4,575 | +0.03(+0.06%) |
Jun 20, 2023 | 49.92 | 49.96 | 49.92 | 49.93 | 21,312 | -0.03(-0.06%) |
Jun 16, 2023 | 49.83 | 49.96 | 49.83 | 49.96 | 30,519 | +0.05(+0.10%) |
Jun 15, 2023 | 49.89 | 49.93 | 49.87 | 49.91 | 27,380 | +0.06(+0.12%) |
Jun 14, 2023 | 49.80 | 49.90 | 49.80 | 49.85 | 10,662 | -0.02(-0.05%) |
Jun 13, 2023 | 50.18 | 50.18 | 49.85 | 49.88 | 18,250 | -0.01(-0.01%) |
Jun 12, 2023 | 49.83 | 49.89 | 49.83 | 49.88 | 27,374 | +0.05(+0.09%) |
Jun 09, 2023 | 49.85 | 49.86 | 49.81 | 49.84 | 25,826 | -0.03(-0.06%) |
Jun 08, 2023 | 49.85 | 49.87 | 49.83 | 49.87 | 13,865 | +0.01(+0.03%) |
Jun 07, 2023 | 49.87 | 49.88 | 49.79 | 49.85 | 11,997 | -0.03(-0.06%) |
Jun 06, 2023 | 49.77 | 50.22 | 49.77 | 49.88 | 139,140 | +0.05(+0.10%) |
Jun 05, 2023 | 49.85 | 49.85 | 49.80 | 49.83 | 17,218 | +0.02(+0.04%) |
Jun 02, 2023 | 49.93 | 49.93 | 49.78 | 49.81 | 18,353 | -0.01(-0.02%) |
Jun 01, 2023 | 49.77 | 49.84 | 49.77 | 49.82 | 31,670 | +0.06(+0.13%) |
May 31, 2023 | 49.61 | 49.78 | 49.61 | 49.76 | 103,302 | +0.01(+0.01%) |
May 30, 2023 | 49.65 | 49.77 | 49.65 | 49.75 | 14,144 | +0.08(+0.16%) |
May 26, 2023 | 49.62 | 49.71 | 49.62 | 49.67 | 178,946 | -0.25(-0.50%) |
May 25, 2023 | 49.91 | 49.93 | 49.89 | 49.92 | 8,274 | -0.00(-0.00%) |
May 24, 2023 | 50.02 | 50.02 | 49.87 | 49.92 | 23,970 | -0.00(-0.01%) |
May 23, 2023 | 49.91 | 49.94 | 49.86 | 49.92 | 9,658 | +0.02(+0.05%) |
May 22, 2023 | 49.94 | 49.94 | 49.88 | 49.90 | 17,883 | +0.03(+0.06%) |
May 19, 2023 | 49.90 | 49.91 | 49.87 | 49.87 | 10,288 | -0.03(-0.07%) |
May 18, 2023 | 49.92 | 49.92 | 49.86 | 49.90 | 8,734 | -0.01(-0.02%) |
May 17, 2023 | 49.90 | 49.91 | 49.85 | 49.91 | 15,575 | +0.02(+0.03%) |
May 16, 2023 | 49.84 | 49.91 | 49.84 | 49.90 | 22,046 | +0.02(+0.03%) |
May 15, 2023 | 49.91 | 49.91 | 49.87 | 49.88 | 15,721 | -0.03(-0.06%) |
May 12, 2023 | 49.90 | 49.95 | 49.90 | 49.92 | 13,498 | +0.02(+0.03%) |
May 11, 2023 | 49.86 | 49.92 | 49.86 | 49.90 | 32,546 | -0.02(-0.04%) |
May 10, 2023 | 49.76 | 49.92 | 49.76 | 49.92 | 50,046 | +0.09(+0.17%) |
May 09, 2023 | 49.94 | 49.94 | 49.82 | 49.84 | 19,123 | -0.04(-0.07%) |
May 08, 2023 | 49.86 | 49.90 | 49.81 | 49.87 | 15,255 | +0.01(+0.02%) |
May 05, 2023 | 49.81 | 49.88 | 49.81 | 49.86 | 14,087 | -0.02(-0.03%) |
May 04, 2023 | 49.99 | 49.99 | 49.83 | 49.88 | 11,130 | +0.03(+0.07%) |
May 03, 2023 | 49.78 | 49.87 | 49.78 | 49.84 | 14,367 | +0.04(+0.08%) |
May 02, 2023 | 49.73 | 49.82 | 49.73 | 49.80 | 13,169 | +0.04(+0.09%) |
May 01, 2023 | 49.89 | 49.89 | 49.73 | 49.76 | 13,689 | -0.02(-0.03%) |
Apr 28, 2023 | 49.79 | 49.79 | 49.74 | 49.77 | 9,186 | +0.02(+0.03%) |
Apr 27, 2023 | 49.73 | 49.77 | 49.73 | 49.76 | 12,101 | +0.02(+0.04%) |
Apr 26, 2023 | 49.74 | 49.75 | 49.72 | 49.73 | 9,217 | -0.19(-0.37%) |
Apr 25, 2023 | 49.87 | 49.93 | 49.87 | 49.92 | 13,634 | +0.04(+0.08%) |
Apr 24, 2023 | 50.04 | 50.04 | 49.83 | 49.88 | 16,321 | +0.02(+0.04%) |
Apr 21, 2023 | 49.79 | 49.88 | 49.79 | 49.86 | 16,993 | +0.03(+0.06%) |
Apr 20, 2023 | 49.81 | 49.87 | 49.79 | 49.83 | 25,390 | -0.01(-0.02%) |
Apr 19, 2023 | 49.81 | 49.84 | 49.79 | 49.84 | 14,841 | +0.06(+0.12%) |
Apr 18, 2023 | 49.77 | 49.84 | 49.77 | 49.78 | 14,376 | -0.02(-0.05%) |
Apr 17, 2023 | 50.00 | 50.00 | 49.76 | 49.80 | 36,327 | +0.00(+0.00%) |
Apr 14, 2023 | 49.84 | 49.84 | 49.80 | 49.80 | 17,559 | -0.05(-0.09%) |
Apr 13, 2023 | 49.83 | 49.88 | 49.79 | 49.85 | 30,814 | +0.06(+0.12%) |
Apr 12, 2023 | 49.78 | 49.79 | 49.75 | 49.79 | 7,359 | +0.03(+0.06%) |
Apr 11, 2023 | 49.70 | 49.79 | 49.70 | 49.76 | 34,114 | +0.04(+0.08%) |
Apr 10, 2023 | 49.74 | 49.75 | 49.70 | 49.72 | 20,217 | -0.05(-0.10%) |
Apr 06, 2023 | 49.79 | 49.79 | 49.77 | 49.77 | 6,969 | -0.02(-0.04%) |
Apr 05, 2023 | 49.82 | 49.82 | 49.77 | 49.79 | 13,293 | +0.08(+0.15%) |
Apr 04, 2023 | 49.65 | 49.75 | 49.65 | 49.72 | 16,905 | +0.04(+0.08%) |