Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 54.07 | 54.07 | 53.86 | 53.86 | 1,468 | +0.29(+0.54%) |
Jun 29, 2023 | 53.46 | 53.57 | 53.46 | 53.57 | 1,363 | -0.17(-0.31%) |
Jun 28, 2023 | 53.67 | 53.74 | 53.67 | 53.74 | 505 | -0.42(-0.77%) |
Jun 27, 2023 | 53.96 | 54.17 | 53.96 | 54.16 | 3,852 | +0.41(+0.77%) |
Jun 26, 2023 | 53.66 | 53.84 | 53.66 | 53.74 | 5,687 | +0.31(+0.59%) |
Jun 23, 2023 | 53.41 | 53.43 | 53.41 | 53.43 | 300 | -0.85(-1.56%) |
Jun 22, 2023 | 54.20 | 54.31 | 54.18 | 54.28 | 4,079 | -0.26(-0.47%) |
Jun 21, 2023 | 54.35 | 54.53 | 54.35 | 54.53 | 770 | +0.02(+0.04%) |
Jun 20, 2023 | 54.46 | 54.53 | 54.46 | 54.51 | 697 | -0.63(-1.14%) |
Jun 16, 2023 | 55.22 | 55.25 | 55.14 | 55.14 | 2,425 | -0.18(-0.33%) |
Jun 15, 2023 | 55.32 | 55.32 | 55.32 | 55.32 | 799 | +0.37(+0.68%) |
Jun 14, 2023 | 54.89 | 54.95 | 54.89 | 54.95 | 881 | +0.48(+0.89%) |
Jun 13, 2023 | 54.59 | 54.59 | 54.43 | 54.47 | 1,541 | +0.56(+1.04%) |
Jun 12, 2023 | 53.77 | 53.94 | 53.77 | 53.91 | 7,712 | +0.38(+0.71%) |
Jun 09, 2023 | 53.50 | 53.75 | 53.47 | 53.53 | 6,727 | +0.36(+0.67%) |
Jun 08, 2023 | 53.03 | 53.17 | 53.03 | 53.17 | 689 | +0.30(+0.57%) |
Jun 07, 2023 | 53.07 | 53.07 | 52.81 | 52.87 | 1,510 | -0.00(-0.01%) |
Jun 06, 2023 | 52.49 | 52.97 | 52.49 | 52.87 | 17,370 | +0.54(+1.02%) |
Jun 05, 2023 | 52.26 | 52.60 | 52.24 | 52.34 | 8,558 | -0.14(-0.28%) |
Jun 02, 2023 | 52.48 | 52.48 | 52.42 | 52.48 | 891 | +0.87(+1.68%) |
Jun 01, 2023 | 51.05 | 51.62 | 51.05 | 51.62 | 705 | +0.69(+1.36%) |
May 31, 2023 | 51.04 | 51.04 | 50.57 | 50.92 | 2,215 | -0.42(-0.81%) |
May 30, 2023 | 51.24 | 51.34 | 51.20 | 51.34 | 1,301 | -0.63(-1.22%) |
May 26, 2023 | 51.41 | 52.02 | 51.41 | 51.97 | 8,056 | +0.91(+1.78%) |
May 25, 2023 | 51.14 | 51.14 | 51.04 | 51.06 | 1,144 | +0.20(+0.39%) |
May 24, 2023 | 51.05 | 51.05 | 50.84 | 50.87 | 1,262 | -0.12(-0.24%) |
May 23, 2023 | 51.27 | 51.31 | 50.98 | 50.99 | 794 | -0.45(-0.88%) |
May 22, 2023 | 51.60 | 51.60 | 51.43 | 51.44 | 1,462 | +0.24(+0.47%) |
May 19, 2023 | 51.27 | 51.27 | 51.11 | 51.20 | 1,132 | +0.04(+0.07%) |
May 18, 2023 | 51.00 | 51.16 | 51.00 | 51.16 | 456 | -0.15(-0.29%) |
May 17, 2023 | 51.33 | 51.33 | 51.31 | 51.31 | 423 | +0.36(+0.70%) |
May 16, 2023 | 51.18 | 51.18 | 50.95 | 50.95 | 682 | -0.33(-0.65%) |
May 15, 2023 | 51.25 | 51.29 | 51.25 | 51.29 | 311 | +0.62(+1.23%) |
May 12, 2023 | 50.64 | 50.66 | 50.48 | 50.66 | 1,114 | -0.08(-0.16%) |
May 11, 2023 | 50.59 | 50.79 | 50.59 | 50.75 | 875 | -0.45(-0.88%) |
May 10, 2023 | 51.11 | 51.20 | 51.11 | 51.20 | 732 | +0.13(+0.26%) |
May 09, 2023 | 50.91 | 51.06 | 50.91 | 51.06 | 1,052 | -0.27(-0.53%) |
May 08, 2023 | 51.36 | 51.48 | 51.33 | 51.33 | 3,410 | -0.10(-0.20%) |
May 05, 2023 | 51.43 | 51.44 | 51.43 | 51.44 | 201 | +0.83(+1.65%) |
May 04, 2023 | 50.46 | 50.65 | 50.46 | 50.60 | 801 | +0.18(+0.35%) |
May 03, 2023 | 50.55 | 50.55 | 50.42 | 50.42 | 398 | +0.12(+0.24%) |
May 02, 2023 | 50.30 | 50.30 | 50.30 | 50.30 | 147 | -0.42(-0.83%) |
May 01, 2023 | 50.72 | 50.76 | 50.63 | 50.72 | 839 | -0.27(-0.54%) |
Apr 28, 2023 | 50.76 | 51.00 | 50.76 | 51.00 | 945 | +0.36(+0.72%) |
Apr 27, 2023 | 50.32 | 50.63 | 50.26 | 50.63 | 1,181 | +0.63(+1.26%) |
Apr 26, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 109 | +0.16(+0.33%) |
Apr 25, 2023 | 50.21 | 50.26 | 49.84 | 49.84 | 4,195 | -1.11(-2.18%) |
Apr 24, 2023 | 50.89 | 50.95 | 50.81 | 50.95 | 1,351 | -0.01(-0.03%) |
Apr 21, 2023 | 51.22 | 51.22 | 50.89 | 50.96 | 838 | -0.43(-0.83%) |
Apr 20, 2023 | 51.60 | 51.70 | 51.39 | 51.39 | 5,034 | +0.04(+0.08%) |
Apr 19, 2023 | 51.48 | 51.49 | 51.34 | 51.34 | 1,834 | -0.76(-1.46%) |
Apr 18, 2023 | 52.16 | 52.16 | 52.06 | 52.10 | 5,107 | +0.03(+0.05%) |
Apr 17, 2023 | 51.89 | 52.08 | 51.89 | 52.08 | 3,302 | -0.02(-0.04%) |
Apr 14, 2023 | 52.02 | 52.10 | 51.90 | 52.10 | 1,193 | -0.32(-0.61%) |
Apr 13, 2023 | 52.39 | 52.45 | 52.33 | 52.42 | 4,042 | +0.47(+0.91%) |
Apr 12, 2023 | 52.29 | 52.31 | 51.88 | 51.94 | 2,261 | -0.10(-0.19%) |
Apr 11, 2023 | 52.01 | 52.04 | 51.98 | 52.04 | 1,194 | +0.60(+1.17%) |
Apr 10, 2023 | 51.25 | 51.44 | 51.16 | 51.44 | 2,777 | +0.10(+0.20%) |
Apr 06, 2023 | 51.08 | 51.48 | 51.08 | 51.33 | 801 | -0.04(-0.08%) |
Apr 05, 2023 | 51.66 | 51.66 | 51.30 | 51.37 | 1,614 | -0.35(-0.67%) |
Apr 04, 2023 | 51.72 | 51.72 | 51.72 | 51.72 | 319 | -0.05(-0.10%) |