Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 51.54 | 51.55 | 50.97 | 51.23 | 4,323,096 | +0.02(+0.04%) |
Jun 29, 2023 | 50.93 | 51.33 | 50.68 | 51.21 | 2,659,827 | +0.27(+0.53%) |
Jun 28, 2023 | 50.56 | 50.95 | 49.89 | 50.94 | 3,552,848 | +0.38(+0.74%) |
Jun 27, 2023 | 49.95 | 50.61 | 49.65 | 50.56 | 3,302,290 | +0.60(+1.19%) |
Jun 26, 2023 | 49.47 | 50.23 | 49.34 | 49.97 | 3,194,552 | +0.57(+1.15%) |
Jun 23, 2023 | 48.79 | 49.53 | 48.34 | 49.40 | 3,850,115 | -0.03(-0.06%) |
Jun 22, 2023 | 48.50 | 49.53 | 48.28 | 49.43 | 4,921,993 | -0.47(-0.94%) |
Jun 21, 2023 | 49.71 | 50.49 | 49.30 | 49.90 | 3,733,620 | -0.04(-0.08%) |
Jun 20, 2023 | 50.32 | 50.44 | 49.28 | 49.94 | 5,285,966 | -1.19(-2.33%) |
Jun 16, 2023 | 51.27 | 51.28 | 50.59 | 51.13 | 9,914,428 | -0.31(-0.60%) |
Jun 15, 2023 | 50.73 | 51.69 | 50.57 | 51.44 | 3,413,807 | +0.64(+1.27%) |
Jun 14, 2023 | 51.52 | 51.80 | 50.50 | 50.79 | 3,450,833 | -0.32(-0.62%) |
Jun 13, 2023 | 50.16 | 51.51 | 50.00 | 51.11 | 4,442,631 | +1.29(+2.59%) |
Jun 12, 2023 | 49.82 | 50.31 | 49.40 | 49.82 | 4,043,126 | +0.06(+0.12%) |
Jun 09, 2023 | 50.42 | 50.67 | 49.66 | 49.77 | 5,695,421 | -1.00(-1.97%) |
Jun 08, 2023 | 52.05 | 52.27 | 50.26 | 50.77 | 5,294,115 | -1.05(-2.02%) |
Jun 07, 2023 | 50.80 | 51.89 | 50.71 | 51.81 | 6,709,625 | +1.23(+2.43%) |
Jun 06, 2023 | 49.16 | 50.86 | 49.12 | 50.58 | 7,670,420 | +1.05(+2.12%) |
Jun 05, 2023 | 49.72 | 50.37 | 49.51 | 49.53 | 6,241,954 | -0.11(-0.21%) |
Jun 02, 2023 | 48.20 | 49.71 | 48.10 | 49.64 | 8,095,752 | +2.51(+5.33%) |
Jun 01, 2023 | 47.13 | 47.46 | 46.66 | 47.13 | 4,755,236 | +0.21(+0.45%) |
May 31, 2023 | 47.26 | 47.49 | 46.50 | 46.92 | 8,801,045 | -0.69(-1.45%) |
May 30, 2023 | 47.64 | 47.85 | 47.03 | 47.61 | 5,429,862 | -0.13(-0.28%) |
May 26, 2023 | 48.12 | 48.17 | 47.66 | 47.75 | 3,704,021 | -0.03(-0.06%) |
May 25, 2023 | 48.37 | 48.49 | 47.39 | 47.77 | 4,942,685 | -0.90(-1.85%) |
May 24, 2023 | 49.42 | 49.42 | 48.55 | 48.68 | 3,334,460 | -0.61(-1.23%) |
May 23, 2023 | 49.10 | 49.62 | 48.80 | 49.28 | 3,807,583 | +0.18(+0.37%) |
May 22, 2023 | 49.34 | 49.52 | 48.88 | 49.10 | 3,667,350 | -0.17(-0.35%) |
May 19, 2023 | 49.56 | 49.64 | 48.95 | 49.27 | 3,950,971 | +0.08(+0.15%) |
May 18, 2023 | 48.59 | 49.33 | 48.23 | 49.20 | 4,693,269 | +0.37(+0.76%) |
May 17, 2023 | 48.68 | 49.17 | 48.46 | 48.83 | 5,037,019 | +0.40(+0.82%) |
May 16, 2023 | 49.33 | 49.42 | 48.35 | 48.43 | 4,861,693 | -1.14(-2.30%) |
May 15, 2023 | 49.91 | 49.95 | 49.08 | 49.57 | 3,979,854 | -0.05(-0.10%) |
May 12, 2023 | 49.84 | 50.02 | 49.37 | 49.61 | 3,437,714 | -0.03(-0.06%) |
May 11, 2023 | 50.27 | 50.28 | 49.26 | 49.64 | 5,798,400 | -1.05(-2.08%) |
May 10, 2023 | 51.48 | 51.76 | 50.13 | 50.70 | 4,099,443 | -0.21(-0.41%) |
May 09, 2023 | 51.11 | 51.16 | 50.71 | 50.90 | 3,463,773 | -0.46(-0.89%) |
May 08, 2023 | 51.62 | 52.08 | 51.23 | 51.36 | 2,873,388 | -0.25(-0.48%) |
May 05, 2023 | 51.46 | 51.77 | 51.06 | 51.61 | 4,370,586 | +1.00(+1.97%) |
May 04, 2023 | 50.17 | 50.66 | 49.58 | 50.61 | 4,111,503 | +0.34(+0.68%) |
May 03, 2023 | 50.98 | 51.38 | 50.18 | 50.27 | 3,524,530 | -0.74(-1.45%) |
May 02, 2023 | 50.74 | 51.11 | 49.87 | 51.01 | 4,434,502 | -0.31(-0.61%) |
May 01, 2023 | 51.65 | 51.81 | 51.05 | 51.32 | 4,230,790 | -0.28(-0.53%) |
Apr 28, 2023 | 50.50 | 52.08 | 50.43 | 51.60 | 6,341,229 | +0.85(+1.68%) |
Apr 27, 2023 | 49.93 | 50.76 | 49.66 | 50.74 | 4,123,218 | +0.87(+1.75%) |
Apr 26, 2023 | 49.58 | 50.41 | 49.52 | 49.87 | 6,334,058 | +0.08(+0.15%) |
Apr 25, 2023 | 51.65 | 52.17 | 49.79 | 49.79 | 8,823,023 | -2.74(-5.22%) |
Apr 24, 2023 | 52.30 | 52.55 | 51.96 | 52.54 | 5,312,403 | +0.49(+0.95%) |
Apr 21, 2023 | 52.51 | 52.62 | 51.89 | 52.04 | 4,406,684 | -0.79(-1.49%) |
Apr 20, 2023 | 52.92 | 53.27 | 52.51 | 52.83 | 3,515,604 | -0.70(-1.31%) |
Apr 19, 2023 | 53.49 | 53.67 | 52.96 | 53.53 | 4,036,082 | -0.32(-0.60%) |
Apr 18, 2023 | 54.07 | 54.29 | 53.48 | 53.85 | 3,536,971 | -0.11(-0.21%) |
Apr 17, 2023 | 53.76 | 54.01 | 53.50 | 53.97 | 3,030,553 | +0.38(+0.71%) |
Apr 14, 2023 | 54.11 | 54.48 | 53.35 | 53.59 | 3,579,502 | -0.40(-0.74%) |
Apr 13, 2023 | 53.70 | 54.21 | 53.19 | 53.99 | 5,426,819 | +0.03(+0.05%) |
Apr 12, 2023 | 54.49 | 54.76 | 53.87 | 53.96 | 4,933,841 | +0.66(+1.25%) |
Apr 11, 2023 | 53.17 | 53.82 | 53.11 | 53.29 | 4,650,765 | +0.36(+0.68%) |
Apr 10, 2023 | 52.17 | 52.93 | 52.14 | 52.93 | 4,266,346 | +1.09(+2.10%) |
Apr 06, 2023 | 51.58 | 52.22 | 51.42 | 51.84 | 5,295,004 | +0.02(+0.04%) |
Apr 05, 2023 | 50.89 | 51.86 | 50.70 | 51.82 | 4,175,006 | +0.36(+0.70%) |
Apr 04, 2023 | 52.25 | 52.43 | 51.21 | 51.46 | 5,287,048 | -1.01(-1.93%) |