Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 50.83 | 51.10 | 50.83 | 50.99 | 21,739 | -0.54(-1.05%) |
Jun 29, 2023 | 51.59 | 51.67 | 51.53 | 51.53 | 4,767 | -0.05(-0.10%) |
Jun 28, 2023 | 51.59 | 51.61 | 51.52 | 51.58 | 5,362 | -0.65(-1.24%) |
Jun 27, 2023 | 51.85 | 52.23 | 51.85 | 52.23 | 23,541 | +1.24(+2.43%) |
Jun 26, 2023 | 51.01 | 51.14 | 50.96 | 50.99 | 8,715 | +0.50(+0.99%) |
Jun 23, 2023 | 50.41 | 50.49 | 50.36 | 50.49 | 7,726 | -0.26(-0.51%) |
Jun 22, 2023 | 51.51 | 51.51 | 50.68 | 50.75 | 11,029 | +0.37(+0.73%) |
Jun 21, 2023 | 50.09 | 50.50 | 50.09 | 50.38 | 11,844 | +0.29(+0.57%) |
Jun 20, 2023 | 50.10 | 50.10 | 49.95 | 50.09 | 6,250 | -0.01(-0.01%) |
Jun 16, 2023 | 50.12 | 50.19 | 50.04 | 50.10 | 6,048 | -0.10(-0.20%) |
Jun 15, 2023 | 50.13 | 50.31 | 50.04 | 50.20 | 9,437 | +0.65(+1.31%) |
Jun 14, 2023 | 49.57 | 49.65 | 49.54 | 49.55 | 8,099 | -0.35(-0.70%) |
Jun 13, 2023 | 49.92 | 49.99 | 49.83 | 49.90 | 29,286 | -0.04(-0.07%) |
Jun 12, 2023 | 49.96 | 49.99 | 49.88 | 49.94 | 12,800 | -0.21(-0.43%) |
Jun 09, 2023 | 50.21 | 50.21 | 50.01 | 50.15 | 19,430 | +0.06(+0.12%) |
Jun 08, 2023 | 50.00 | 50.09 | 49.74 | 50.09 | 7,389 | +0.23(+0.46%) |
Jun 07, 2023 | 50.00 | 50.12 | 49.84 | 49.86 | 14,398 | -0.30(-0.60%) |
Jun 06, 2023 | 49.93 | 50.33 | 49.93 | 50.16 | 43,695 | +0.57(+1.15%) |
Jun 05, 2023 | 49.59 | 49.61 | 49.44 | 49.59 | 22,938 | +0.83(+1.70%) |
Jun 02, 2023 | 48.60 | 48.89 | 47.94 | 48.76 | 47,536 | +0.31(+0.64%) |
Jun 01, 2023 | 48.46 | 48.51 | 48.29 | 48.45 | 57,622 | +0.30(+0.62%) |
May 31, 2023 | 48.09 | 48.22 | 48.05 | 48.15 | 21,367 | -0.64(-1.31%) |
May 30, 2023 | 48.96 | 48.96 | 48.57 | 48.79 | 18,498 | -1.15(-2.30%) |
May 26, 2023 | 49.92 | 50.03 | 49.92 | 49.94 | 20,059 | -0.24(-0.48%) |
May 25, 2023 | 50.36 | 51.01 | 50.13 | 50.18 | 15,398 | -0.87(-1.70%) |
May 24, 2023 | 51.14 | 51.14 | 51.05 | 51.05 | 7,130 | +0.41(+0.81%) |
May 23, 2023 | 50.85 | 50.91 | 50.64 | 50.64 | 9,406 | +0.04(+0.08%) |
May 22, 2023 | 50.66 | 50.66 | 50.50 | 50.60 | 11,248 | +0.96(+1.93%) |
May 19, 2023 | 49.86 | 49.90 | 49.61 | 49.64 | 17,313 | +0.15(+0.30%) |
May 18, 2023 | 49.60 | 50.50 | 49.44 | 49.49 | 16,978 | -0.45(-0.91%) |
May 17, 2023 | 51.58 | 51.58 | 49.90 | 49.95 | 5,602 | -0.09(-0.19%) |
May 16, 2023 | 50.72 | 50.72 | 49.92 | 50.04 | 17,838 | -0.80(-1.58%) |
May 15, 2023 | 50.58 | 50.85 | 50.51 | 50.84 | 23,198 | +0.49(+0.98%) |
May 12, 2023 | 50.58 | 50.58 | 50.25 | 50.35 | 14,443 | -0.19(-0.38%) |
May 11, 2023 | 49.55 | 50.54 | 49.55 | 50.54 | 11,377 | +0.23(+0.46%) |
May 10, 2023 | 50.57 | 50.57 | 50.29 | 50.31 | 7,946 | +0.54(+1.08%) |
May 09, 2023 | 49.69 | 50.55 | 49.69 | 49.77 | 7,528 | -0.71(-1.41%) |
May 08, 2023 | 49.78 | 50.48 | 49.78 | 50.48 | 11,679 | +1.13(+2.29%) |
May 05, 2023 | 49.28 | 49.45 | 49.28 | 49.35 | 14,529 | +0.81(+1.68%) |
May 04, 2023 | 48.57 | 48.63 | 48.45 | 48.54 | 129,857 | -0.48(-0.99%) |
May 03, 2023 | 49.03 | 49.14 | 48.94 | 49.02 | 9,456 | +0.36(+0.73%) |
May 02, 2023 | 48.74 | 48.74 | 48.57 | 48.66 | 9,196 | +0.14(+0.30%) |
May 01, 2023 | 48.73 | 48.75 | 48.50 | 48.52 | 12,260 | -0.01(-0.02%) |
Apr 28, 2023 | 48.26 | 48.55 | 48.26 | 48.53 | 8,387 | -0.06(-0.12%) |
Apr 27, 2023 | 48.41 | 48.59 | 48.36 | 48.59 | 11,653 | +0.05(+0.10%) |
Apr 26, 2023 | 48.58 | 48.66 | 48.49 | 48.54 | 19,420 | +0.19(+0.39%) |
Apr 25, 2023 | 48.60 | 48.61 | 48.35 | 48.35 | 16,994 | -1.23(-2.47%) |
Apr 24, 2023 | 49.45 | 49.65 | 49.45 | 49.58 | 11,921 | +0.12(+0.25%) |
Apr 21, 2023 | 49.39 | 49.45 | 49.29 | 49.45 | 7,761 | +0.35(+0.71%) |
Apr 20, 2023 | 49.31 | 49.31 | 48.93 | 49.10 | 9,429 | -0.11(-0.22%) |
Apr 19, 2023 | 49.05 | 49.24 | 49.05 | 49.21 | 7,248 | -0.05(-0.11%) |
Apr 18, 2023 | 49.24 | 49.35 | 49.24 | 49.27 | 5,823 | -0.32(-0.65%) |
Apr 17, 2023 | 49.00 | 49.70 | 49.00 | 49.59 | 17,887 | +0.50(+1.02%) |
Apr 14, 2023 | 49.00 | 49.28 | 49.00 | 49.09 | 9,955 | -0.12(-0.25%) |
Apr 13, 2023 | 49.00 | 49.22 | 49.00 | 49.21 | 15,458 | +0.42(+0.86%) |
Apr 12, 2023 | 48.73 | 48.84 | 48.61 | 48.79 | 26,147 | +0.24(+0.49%) |
Apr 11, 2023 | 48.45 | 48.55 | 48.38 | 48.55 | 16,811 | -0.08(-0.16%) |
Apr 10, 2023 | 48.77 | 48.77 | 48.61 | 48.63 | 17,061 | -0.09(-0.18%) |
Apr 06, 2023 | 48.57 | 48.72 | 48.53 | 48.72 | 5,621 | -0.22(-0.45%) |
Apr 05, 2023 | 49.01 | 49.01 | 48.83 | 48.94 | 9,652 | -0.02(-0.04%) |
Apr 04, 2023 | 48.91 | 48.96 | 48.77 | 48.96 | 21,493 | +0.05(+0.10%) |