Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 51.85 | 51.85 | 50.79 | 50.80 | 1,439,432 | -0.49(-0.96%) |
Jun 29, 2023 | 49.61 | 51.31 | 49.35 | 51.29 | 1,252,079 | +1.70(+3.43%) |
Jun 28, 2023 | 48.89 | 49.61 | 48.29 | 49.59 | 898,748 | +0.65(+1.33%) |
Jun 27, 2023 | 47.50 | 49.15 | 47.45 | 48.94 | 1,016,520 | +0.32(+0.65%) |
Jun 26, 2023 | 47.69 | 49.05 | 47.64 | 48.62 | 1,322,709 | +0.94(+1.97%) |
Jun 23, 2023 | 46.31 | 47.79 | 46.24 | 47.68 | 1,608,951 | +0.56(+1.20%) |
Jun 22, 2023 | 47.03 | 47.77 | 46.51 | 47.12 | 1,714,603 | -0.64(-1.35%) |
Jun 21, 2023 | 47.91 | 48.48 | 47.65 | 47.76 | 1,120,832 | -0.57(-1.19%) |
Jun 20, 2023 | 48.73 | 49.51 | 47.89 | 48.33 | 3,137,613 | -3.42(-6.61%) |
Jun 16, 2023 | 51.76 | 51.93 | 51.29 | 51.75 | 2,303,589 | -0.06(-0.11%) |
Jun 15, 2023 | 50.74 | 52.00 | 50.72 | 51.81 | 1,217,034 | +0.72(+1.41%) |
Jun 14, 2023 | 52.13 | 52.32 | 50.85 | 51.09 | 1,010,422 | -0.59(-1.15%) |
Jun 13, 2023 | 51.49 | 52.30 | 51.33 | 51.68 | 924,536 | +0.57(+1.12%) |
Jun 12, 2023 | 50.85 | 51.61 | 50.51 | 51.11 | 843,892 | +0.20(+0.39%) |
Jun 09, 2023 | 50.97 | 51.19 | 50.36 | 50.91 | 1,360,322 | -0.20(-0.39%) |
Jun 08, 2023 | 53.14 | 53.22 | 50.86 | 51.11 | 1,149,935 | -1.95(-3.67%) |
Jun 07, 2023 | 51.14 | 53.07 | 51.03 | 53.06 | 1,045,383 | +2.23(+4.40%) |
Jun 06, 2023 | 49.51 | 51.03 | 49.44 | 50.82 | 980,898 | +0.97(+1.94%) |
Jun 05, 2023 | 50.51 | 50.90 | 49.73 | 49.86 | 929,270 | -0.90(-1.77%) |
Jun 02, 2023 | 48.97 | 51.25 | 48.77 | 50.76 | 1,534,233 | +2.95(+6.16%) |
Jun 01, 2023 | 47.03 | 48.07 | 46.68 | 47.81 | 1,428,895 | +1.05(+2.24%) |
May 31, 2023 | 48.02 | 48.39 | 46.75 | 46.76 | 1,834,292 | -1.85(-3.80%) |
May 30, 2023 | 49.49 | 49.76 | 48.48 | 48.61 | 1,578,806 | -1.38(-2.77%) |
May 26, 2023 | 49.60 | 50.13 | 49.01 | 49.99 | 1,512,653 | +0.73(+1.48%) |
May 25, 2023 | 52.01 | 52.42 | 49.16 | 49.26 | 2,489,289 | -2.88(-5.52%) |
May 24, 2023 | 53.28 | 53.29 | 51.93 | 52.14 | 940,459 | -1.27(-2.37%) |
May 23, 2023 | 53.44 | 54.06 | 52.91 | 53.40 | 650,632 | -0.06(-0.11%) |
May 22, 2023 | 53.51 | 54.16 | 53.29 | 53.46 | 730,921 | -0.03(-0.06%) |
May 19, 2023 | 54.09 | 54.38 | 53.46 | 53.49 | 998,007 | -0.23(-0.42%) |
May 18, 2023 | 52.25 | 53.84 | 51.87 | 53.72 | 1,113,739 | +1.41(+2.70%) |
May 17, 2023 | 51.40 | 52.70 | 51.10 | 52.31 | 1,125,283 | +1.27(+2.48%) |
May 16, 2023 | 52.20 | 52.56 | 51.02 | 51.04 | 1,402,894 | -1.41(-2.69%) |
May 15, 2023 | 52.16 | 52.53 | 51.67 | 52.46 | 1,196,292 | +0.54(+1.05%) |
May 12, 2023 | 52.41 | 52.77 | 51.46 | 51.91 | 1,400,251 | -0.38(-0.72%) |
May 11, 2023 | 52.49 | 52.91 | 51.87 | 52.29 | 1,532,775 | -0.91(-1.71%) |
May 10, 2023 | 54.56 | 54.80 | 52.93 | 53.20 | 1,054,392 | -0.63(-1.18%) |
May 09, 2023 | 53.43 | 54.20 | 53.25 | 53.83 | 1,717,104 | -0.11(-0.20%) |
May 08, 2023 | 54.65 | 54.82 | 53.48 | 53.94 | 2,304,214 | -0.23(-0.42%) |
May 05, 2023 | 53.70 | 54.25 | 53.10 | 54.16 | 1,352,022 | +1.38(+2.61%) |
May 04, 2023 | 52.79 | 53.53 | 52.19 | 52.79 | 1,679,400 | -0.29(-0.54%) |
May 03, 2023 | 53.70 | 54.41 | 53.01 | 53.07 | 1,302,433 | -0.45(-0.85%) |
May 02, 2023 | 53.53 | 53.72 | 52.06 | 53.52 | 1,350,164 | -0.61(-1.13%) |
May 01, 2023 | 54.37 | 54.78 | 53.68 | 54.13 | 1,499,941 | -0.42(-0.78%) |
Apr 28, 2023 | 51.59 | 55.20 | 51.19 | 54.56 | 3,959,464 | +0.72(+1.34%) |
Apr 27, 2023 | 52.69 | 53.93 | 52.53 | 53.84 | 1,691,083 | +1.52(+2.90%) |
Apr 26, 2023 | 53.32 | 53.66 | 52.27 | 52.32 | 1,640,204 | -1.31(-2.44%) |
Apr 25, 2023 | 54.87 | 54.88 | 53.52 | 53.63 | 1,752,887 | -2.13(-3.81%) |
Apr 24, 2023 | 54.84 | 55.78 | 54.66 | 55.76 | 941,998 | +0.98(+1.80%) |
Apr 21, 2023 | 54.76 | 55.17 | 54.06 | 54.77 | 1,015,871 | -0.25(-0.45%) |
Apr 20, 2023 | 55.04 | 55.56 | 54.73 | 55.02 | 857,247 | -0.64(-1.15%) |
Apr 19, 2023 | 55.00 | 55.75 | 54.94 | 55.66 | 871,636 | -0.05(-0.09%) |
Apr 18, 2023 | 56.66 | 56.82 | 55.11 | 55.71 | 1,132,241 | -0.61(-1.08%) |
Apr 17, 2023 | 56.04 | 56.42 | 55.53 | 56.32 | 973,777 | +0.37(+0.67%) |
Apr 14, 2023 | 56.88 | 57.54 | 55.58 | 55.95 | 1,170,362 | -0.95(-1.66%) |
Apr 13, 2023 | 57.12 | 57.27 | 55.94 | 56.89 | 1,504,523 | -0.06(-0.10%) |
Apr 12, 2023 | 57.65 | 57.89 | 56.81 | 56.95 | 1,417,815 | +0.23(+0.40%) |
Apr 11, 2023 | 56.53 | 57.12 | 56.49 | 56.73 | 1,163,817 | +0.18(+0.31%) |
Apr 10, 2023 | 55.67 | 56.79 | 55.61 | 56.55 | 1,419,071 | +0.91(+1.63%) |
Apr 06, 2023 | 55.44 | 55.73 | 54.90 | 55.64 | 1,465,779 | -0.12(-0.21%) |
Apr 05, 2023 | 54.17 | 55.90 | 53.99 | 55.76 | 1,918,490 | +0.94(+1.71%) |
Apr 04, 2023 | 55.61 | 55.63 | 54.08 | 54.82 | 1,744,606 | -0.88(-1.57%) |