Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 49.08 | 50.06 | 48.98 | 49.67 | 6,315,245 | -0.03(-0.06%) |
Jun 29, 2023 | 49.11 | 49.94 | 48.87 | 49.70 | 2,791,602 | +0.15(+0.31%) |
Jun 28, 2023 | 50.39 | 50.47 | 49.34 | 49.54 | 4,135,774 | -0.82(-1.62%) |
Jun 27, 2023 | 50.67 | 50.83 | 50.26 | 50.36 | 3,833,115 | -0.27(-0.53%) |
Jun 26, 2023 | 49.78 | 50.64 | 49.49 | 50.63 | 3,745,813 | +0.93(+1.87%) |
Jun 23, 2023 | 51.07 | 51.07 | 49.54 | 49.70 | 6,574,333 | -1.13(-2.23%) |
Jun 22, 2023 | 51.34 | 51.41 | 50.65 | 50.83 | 3,784,071 | -0.28(-0.54%) |
Jun 21, 2023 | 50.83 | 51.27 | 50.05 | 51.10 | 3,466,620 | +0.11(+0.23%) |
Jun 20, 2023 | 51.14 | 51.68 | 50.63 | 50.99 | 5,164,405 | -0.15(-0.30%) |
Jun 16, 2023 | 51.00 | 51.83 | 50.88 | 51.14 | 10,290,165 | +0.44(+0.87%) |
Jun 15, 2023 | 50.71 | 50.89 | 50.29 | 50.70 | 3,996,558 | +0.30(+0.59%) |
Jun 14, 2023 | 50.53 | 51.17 | 50.24 | 50.41 | 3,450,112 | +0.17(+0.34%) |
Jun 13, 2023 | 50.03 | 50.58 | 49.77 | 50.23 | 3,574,701 | -0.12(-0.23%) |
Jun 12, 2023 | 50.93 | 50.96 | 50.14 | 50.35 | 4,140,225 | -0.57(-1.11%) |
Jun 09, 2023 | 51.19 | 51.46 | 50.86 | 50.91 | 4,138,521 | -0.19(-0.38%) |
Jun 08, 2023 | 50.79 | 51.18 | 50.03 | 51.10 | 6,128,790 | +0.23(+0.45%) |
Jun 07, 2023 | 49.79 | 51.18 | 49.00 | 50.87 | 7,378,476 | +1.37(+2.77%) |
Jun 06, 2023 | 48.75 | 49.56 | 48.47 | 49.50 | 6,066,159 | +1.07(+2.22%) |
Jun 05, 2023 | 48.35 | 49.09 | 48.10 | 48.43 | 4,723,971 | +0.61(+1.28%) |
Jun 02, 2023 | 46.87 | 47.91 | 46.67 | 47.82 | 4,733,490 | +0.81(+1.71%) |
Jun 01, 2023 | 47.54 | 47.72 | 46.49 | 47.01 | 4,610,133 | -0.57(-1.19%) |
May 31, 2023 | 47.11 | 47.81 | 46.74 | 47.58 | 5,148,323 | +0.51(+1.09%) |
May 30, 2023 | 47.27 | 47.50 | 46.82 | 47.07 | 4,365,051 | -0.11(-0.24%) |
May 26, 2023 | 47.59 | 47.69 | 46.90 | 47.18 | 3,966,644 | -0.54(-1.13%) |
May 25, 2023 | 48.43 | 48.43 | 47.09 | 47.72 | 4,591,636 | -0.83(-1.72%) |
May 24, 2023 | 49.48 | 49.81 | 48.54 | 48.55 | 3,220,829 | -0.93(-1.87%) |
May 23, 2023 | 49.21 | 50.08 | 49.16 | 49.48 | 3,262,676 | +0.12(+0.25%) |
May 22, 2023 | 49.47 | 49.64 | 48.91 | 49.36 | 3,996,220 | +0.04(+0.08%) |
May 19, 2023 | 50.17 | 50.39 | 49.31 | 49.32 | 4,477,555 | -0.53(-1.06%) |
May 18, 2023 | 50.01 | 50.06 | 49.22 | 49.85 | 5,164,278 | -0.51(-1.01%) |
May 17, 2023 | 50.10 | 50.67 | 50.03 | 50.36 | 4,288,034 | +0.36(+0.72%) |
May 16, 2023 | 51.82 | 51.82 | 49.99 | 50.00 | 3,451,556 | -1.83(-3.52%) |
May 15, 2023 | 52.43 | 52.43 | 51.41 | 51.83 | 3,108,170 | -0.40(-0.76%) |
May 12, 2023 | 52.82 | 53.05 | 51.96 | 52.22 | 2,615,795 | -0.26(-0.49%) |
May 11, 2023 | 53.36 | 53.39 | 52.16 | 52.48 | 3,571,555 | -0.84(-1.58%) |
May 10, 2023 | 53.87 | 53.96 | 52.87 | 53.32 | 3,941,996 | -0.14(-0.27%) |
May 09, 2023 | 53.42 | 53.89 | 52.82 | 53.46 | 3,645,306 | +0.00(+0.00%) |
May 08, 2023 | 53.49 | 54.19 | 53.12 | 53.46 | 3,978,457 | +0.01(+0.02%) |
May 05, 2023 | 53.40 | 54.13 | 52.39 | 53.45 | 4,374,791 | -0.08(-0.14%) |
May 04, 2023 | 53.07 | 53.77 | 52.53 | 53.53 | 3,882,019 | +0.77(+1.45%) |
May 03, 2023 | 52.94 | 53.70 | 52.64 | 52.76 | 3,679,744 | +0.22(+0.41%) |
May 02, 2023 | 54.03 | 54.15 | 52.17 | 52.55 | 4,269,255 | -1.50(-2.78%) |
May 01, 2023 | 53.90 | 54.55 | 53.76 | 54.05 | 3,909,329 | -0.02(-0.03%) |
Apr 28, 2023 | 54.29 | 54.79 | 53.79 | 54.07 | 3,306,723 | -0.20(-0.37%) |
Apr 27, 2023 | 53.06 | 54.33 | 53.03 | 54.27 | 2,993,257 | +1.16(+2.19%) |
Apr 26, 2023 | 53.84 | 54.11 | 53.06 | 53.10 | 3,361,539 | -1.13(-2.08%) |
Apr 25, 2023 | 54.61 | 54.76 | 54.09 | 54.23 | 3,185,720 | -0.20(-0.37%) |
Apr 24, 2023 | 54.69 | 54.77 | 53.87 | 54.43 | 4,992,985 | -0.18(-0.33%) |
Apr 21, 2023 | 54.58 | 54.78 | 53.90 | 54.61 | 3,407,019 | +0.47(+0.87%) |
Apr 20, 2023 | 54.39 | 54.52 | 53.26 | 54.14 | 6,400,217 | -0.21(-0.38%) |
Apr 19, 2023 | 54.28 | 54.69 | 53.94 | 54.34 | 4,812,868 | +0.07(+0.12%) |
Apr 18, 2023 | 55.49 | 55.49 | 54.17 | 54.28 | 4,352,549 | -1.25(-2.25%) |
Apr 17, 2023 | 55.06 | 55.54 | 54.72 | 55.53 | 4,042,027 | +0.71(+1.29%) |
Apr 14, 2023 | 55.00 | 55.03 | 54.51 | 54.82 | 2,790,856 | -0.41(-0.74%) |
Apr 13, 2023 | 54.58 | 55.41 | 54.02 | 55.22 | 3,061,550 | +0.44(+0.81%) |
Apr 12, 2023 | 55.07 | 55.41 | 54.53 | 54.78 | 2,232,085 | -0.18(-0.33%) |
Apr 11, 2023 | 54.88 | 55.20 | 54.65 | 54.96 | 2,430,177 | +0.11(+0.21%) |
Apr 10, 2023 | 54.42 | 54.95 | 54.05 | 54.85 | 2,897,108 | -0.09(-0.17%) |
Apr 06, 2023 | 54.70 | 55.02 | 54.15 | 54.94 | 3,379,620 | +0.62(+1.13%) |
Apr 05, 2023 | 53.61 | 54.69 | 53.42 | 54.33 | 4,204,988 | +1.04(+1.95%) |
Apr 04, 2023 | 52.76 | 53.38 | 52.39 | 53.28 | 3,150,151 | +0.70(+1.33%) |