Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 48.72 | 50.78 | 48.02 | 48.35 | 373,464 | -0.31(-0.64%) |
Jun 29, 2023 | 48.02 | 51.13 | 48.02 | 48.66 | 317,549 | +0.47(+0.98%) |
Jun 28, 2023 | 49.21 | 49.21 | 48.10 | 48.19 | 159,284 | -1.07(-2.17%) |
Jun 27, 2023 | 49.38 | 49.57 | 48.98 | 49.26 | 118,783 | +0.16(+0.33%) |
Jun 26, 2023 | 49.00 | 49.40 | 48.34 | 49.10 | 142,299 | -0.07(-0.14%) |
Jun 23, 2023 | 50.18 | 50.72 | 49.12 | 49.17 | 180,503 | -1.37(-2.71%) |
Jun 22, 2023 | 49.74 | 50.54 | 49.51 | 50.54 | 116,377 | +0.82(+1.65%) |
Jun 21, 2023 | 50.45 | 50.70 | 49.66 | 49.72 | 157,206 | -0.53(-1.05%) |
Jun 20, 2023 | 49.80 | 50.36 | 49.27 | 50.25 | 229,074 | +0.64(+1.29%) |
Jun 16, 2023 | 48.28 | 49.67 | 48.03 | 49.61 | 456,903 | +1.84(+3.85%) |
Jun 15, 2023 | 47.82 | 48.08 | 47.25 | 47.77 | 198,161 | +0.13(+0.27%) |
Jun 14, 2023 | 47.61 | 48.16 | 47.52 | 47.64 | 171,578 | +0.16(+0.34%) |
Jun 13, 2023 | 47.49 | 48.27 | 47.33 | 47.48 | 167,793 | +0.09(+0.19%) |
Jun 12, 2023 | 47.84 | 47.95 | 47.19 | 47.39 | 134,168 | -0.45(-0.94%) |
Jun 09, 2023 | 47.45 | 48.00 | 47.16 | 47.84 | 240,376 | +0.34(+0.72%) |
Jun 08, 2023 | 48.00 | 48.20 | 47.33 | 47.50 | 140,498 | -0.76(-1.57%) |
Jun 07, 2023 | 48.00 | 48.73 | 47.88 | 48.26 | 185,713 | +0.26(+0.54%) |
Jun 06, 2023 | 48.22 | 48.49 | 47.50 | 48.00 | 243,069 | -0.41(-0.85%) |
Jun 05, 2023 | 49.04 | 49.41 | 47.99 | 48.41 | 224,507 | -0.99(-2.00%) |
Jun 02, 2023 | 49.04 | 49.53 | 48.90 | 49.40 | 329,232 | +0.71(+1.46%) |
Jun 01, 2023 | 49.35 | 49.98 | 48.61 | 48.69 | 134,554 | -0.73(-1.48%) |
May 31, 2023 | 49.20 | 49.88 | 48.92 | 49.42 | 230,039 | +0.25(+0.51%) |
May 30, 2023 | 49.72 | 49.84 | 49.05 | 49.17 | 101,009 | -0.82(-1.64%) |
May 26, 2023 | 49.71 | 50.42 | 49.62 | 49.99 | 70,328 | +0.12(+0.24%) |
May 25, 2023 | 50.05 | 50.09 | 49.46 | 49.87 | 68,762 | -0.36(-0.72%) |
May 24, 2023 | 51.44 | 51.44 | 50.21 | 50.23 | 117,853 | -1.18(-2.30%) |
May 23, 2023 | 50.84 | 51.97 | 50.56 | 51.41 | 106,426 | +0.48(+0.94%) |
May 22, 2023 | 52.03 | 52.41 | 50.66 | 50.93 | 88,956 | -1.18(-2.26%) |
May 19, 2023 | 52.53 | 52.84 | 51.78 | 52.11 | 117,930 | -0.12(-0.23%) |
May 18, 2023 | 51.19 | 52.28 | 51.05 | 52.23 | 122,798 | +0.64(+1.24%) |
May 17, 2023 | 50.96 | 51.72 | 50.54 | 51.59 | 126,029 | +0.78(+1.54%) |
May 16, 2023 | 51.55 | 51.55 | 50.56 | 50.81 | 132,828 | -0.91(-1.76%) |
May 15, 2023 | 52.02 | 52.20 | 51.60 | 51.72 | 63,046 | -0.29(-0.56%) |
May 12, 2023 | 51.81 | 52.42 | 51.32 | 52.01 | 102,739 | +0.23(+0.44%) |
May 11, 2023 | 51.26 | 51.81 | 51.05 | 51.78 | 103,669 | +0.31(+0.60%) |
May 10, 2023 | 51.78 | 52.13 | 50.55 | 51.47 | 144,826 | +0.01(+0.02%) |
May 09, 2023 | 51.70 | 51.73 | 50.80 | 51.46 | 247,792 | -0.26(-0.50%) |
May 08, 2023 | 51.90 | 51.95 | 51.38 | 51.72 | 216,266 | -0.47(-0.90%) |
May 05, 2023 | 53.81 | 54.03 | 51.68 | 52.19 | 157,144 | -1.33(-2.49%) |
May 04, 2023 | 52.98 | 53.82 | 52.56 | 53.52 | 141,134 | +0.40(+0.75%) |
May 03, 2023 | 52.14 | 53.75 | 52.14 | 53.12 | 175,131 | +1.17(+2.25%) |
May 02, 2023 | 50.95 | 52.12 | 50.53 | 51.95 | 164,734 | +0.76(+1.48%) |
May 01, 2023 | 49.85 | 51.65 | 49.65 | 51.19 | 134,244 | +1.49(+3.00%) |
Apr 28, 2023 | 49.81 | 49.81 | 49.14 | 49.70 | 215,398 | -0.12(-0.24%) |
Apr 27, 2023 | 49.20 | 50.01 | 49.03 | 49.82 | 104,690 | +0.62(+1.26%) |
Apr 26, 2023 | 49.45 | 49.84 | 49.17 | 49.20 | 147,637 | -0.70(-1.40%) |
Apr 25, 2023 | 51.07 | 51.39 | 49.88 | 49.90 | 212,620 | -1.49(-2.90%) |
Apr 24, 2023 | 51.74 | 51.99 | 50.85 | 51.39 | 106,506 | -0.15(-0.29%) |
Apr 21, 2023 | 51.71 | 52.00 | 51.35 | 51.54 | 167,929 | +0.04(+0.08%) |
Apr 20, 2023 | 50.10 | 51.68 | 50.10 | 51.50 | 144,389 | +1.01(+2.00%) |
Apr 19, 2023 | 49.47 | 50.71 | 49.08 | 50.49 | 245,712 | +1.08(+2.19%) |
Apr 18, 2023 | 48.93 | 49.54 | 48.72 | 49.41 | 153,147 | +0.51(+1.04%) |
Apr 17, 2023 | 49.25 | 49.69 | 48.70 | 48.90 | 154,809 | -0.14(-0.29%) |
Apr 14, 2023 | 50.01 | 50.34 | 49.03 | 49.04 | 154,948 | -1.28(-2.54%) |
Apr 13, 2023 | 50.54 | 50.67 | 50.13 | 50.32 | 102,114 | +0.02(+0.04%) |
Apr 12, 2023 | 51.20 | 51.25 | 50.29 | 50.30 | 89,741 | -0.85(-1.66%) |
Apr 11, 2023 | 51.85 | 52.24 | 51.09 | 51.15 | 90,903 | -0.77(-1.48%) |
Apr 10, 2023 | 51.15 | 52.06 | 51.15 | 51.92 | 138,490 | +0.34(+0.66%) |
Apr 06, 2023 | 50.89 | 51.77 | 50.84 | 51.58 | 119,066 | +0.71(+1.40%) |
Apr 05, 2023 | 51.19 | 51.55 | 50.80 | 50.87 | 117,125 | -0.45(-0.88%) |
Apr 04, 2023 | 52.78 | 52.97 | 51.00 | 51.32 | 173,540 | -1.46(-2.77%) |