Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 57.33 | 57.54 | 56.63 | 57.43 | 1,391,089 | +0.49(+0.87%) |
Jun 29, 2023 | 55.75 | 57.02 | 55.52 | 56.94 | 1,185,359 | +1.05(+1.87%) |
Jun 28, 2023 | 56.59 | 56.59 | 55.31 | 55.90 | 1,397,922 | -0.85(-1.50%) |
Jun 27, 2023 | 55.56 | 56.84 | 55.29 | 56.74 | 1,429,367 | +1.46(+2.64%) |
Jun 26, 2023 | 55.20 | 56.02 | 54.81 | 55.28 | 1,256,742 | +0.22(+0.39%) |
Jun 23, 2023 | 54.96 | 54.96 | 54.35 | 55.07 | 4,658,014 | -0.53(-0.96%) |
Jun 22, 2023 | 55.09 | 55.77 | 54.49 | 55.60 | 1,411,905 | +0.85(+1.55%) |
Jun 21, 2023 | 55.31 | 55.65 | 54.50 | 54.75 | 2,316,457 | -0.50(-0.91%) |
Jun 20, 2023 | 55.78 | 56.77 | 54.67 | 55.25 | 3,607,076 | -2.40(-4.16%) |
Jun 16, 2023 | 52.98 | 57.96 | 52.53 | 57.65 | 11,729,709 | +3.89(+7.23%) |
Jun 15, 2023 | 53.50 | 54.29 | 52.95 | 53.76 | 1,854,887 | +0.03(+0.06%) |
Jun 14, 2023 | 53.86 | 54.56 | 53.24 | 53.73 | 1,963,468 | +0.14(+0.26%) |
Jun 13, 2023 | 52.59 | 54.33 | 52.59 | 53.60 | 2,249,032 | +1.01(+1.91%) |
Jun 12, 2023 | 51.92 | 52.61 | 51.62 | 52.59 | 1,909,314 | +0.71(+1.37%) |
Jun 09, 2023 | 52.37 | 52.83 | 51.46 | 51.88 | 1,592,977 | -0.63(-1.20%) |
Jun 08, 2023 | 51.97 | 52.74 | 50.71 | 52.51 | 1,726,078 | +0.34(+0.64%) |
Jun 07, 2023 | 53.93 | 54.50 | 51.94 | 52.18 | 2,611,619 | -1.73(-3.20%) |
Jun 06, 2023 | 53.09 | 54.66 | 52.96 | 53.90 | 1,414,833 | +0.49(+0.92%) |
Jun 05, 2023 | 53.97 | 54.27 | 53.01 | 53.41 | 1,845,922 | -0.31(-0.57%) |
Jun 02, 2023 | 51.81 | 53.76 | 51.62 | 53.71 | 2,507,554 | +2.77(+5.44%) |
Jun 01, 2023 | 50.52 | 51.19 | 50.14 | 50.94 | 1,915,560 | +0.46(+0.92%) |
May 31, 2023 | 51.01 | 51.29 | 50.31 | 50.48 | 4,174,041 | -0.64(-1.25%) |
May 30, 2023 | 53.01 | 53.13 | 50.82 | 51.12 | 2,227,313 | -1.77(-3.35%) |
May 26, 2023 | 52.44 | 52.95 | 52.23 | 52.89 | 1,034,628 | +0.51(+0.98%) |
May 25, 2023 | 52.56 | 52.65 | 51.65 | 52.38 | 1,629,241 | -0.39(-0.75%) |
May 24, 2023 | 53.45 | 53.81 | 52.69 | 52.77 | 1,122,859 | -1.05(-1.95%) |
May 23, 2023 | 53.14 | 54.30 | 53.04 | 53.82 | 1,704,572 | +0.51(+0.96%) |
May 22, 2023 | 53.27 | 53.73 | 52.85 | 53.31 | 1,171,048 | -0.35(-0.66%) |
May 19, 2023 | 54.47 | 54.72 | 53.23 | 53.67 | 1,392,108 | -0.45(-0.84%) |
May 18, 2023 | 54.23 | 54.34 | 53.35 | 54.12 | 1,016,400 | -0.32(-0.60%) |
May 17, 2023 | 54.84 | 55.08 | 54.05 | 54.44 | 1,279,168 | -0.35(-0.65%) |
May 16, 2023 | 55.15 | 55.32 | 54.62 | 54.80 | 1,726,435 | -0.81(-1.45%) |
May 15, 2023 | 55.47 | 55.94 | 54.87 | 55.60 | 1,117,301 | +0.36(+0.66%) |
May 12, 2023 | 56.28 | 56.68 | 54.34 | 55.24 | 1,671,679 | -0.87(-1.56%) |
May 11, 2023 | 55.82 | 56.22 | 55.24 | 56.11 | 2,350,056 | +0.45(+0.81%) |
May 10, 2023 | 56.05 | 56.21 | 54.98 | 55.66 | 1,583,721 | -0.39(-0.70%) |
May 09, 2023 | 56.51 | 56.51 | 55.83 | 56.05 | 1,530,581 | -0.66(-1.16%) |
May 08, 2023 | 57.43 | 57.47 | 55.96 | 56.71 | 1,824,714 | -0.88(-1.54%) |
May 05, 2023 | 58.45 | 58.48 | 55.97 | 57.60 | 2,808,637 | -0.65(-1.11%) |
May 04, 2023 | 55.99 | 60.08 | 55.43 | 58.25 | 5,539,246 | +6.88(+13.39%) |
May 03, 2023 | 51.83 | 52.50 | 51.25 | 51.37 | 1,594,115 | -0.10(-0.19%) |
May 02, 2023 | 52.43 | 52.49 | 51.02 | 51.46 | 1,340,982 | -1.25(-2.37%) |
May 01, 2023 | 52.27 | 53.00 | 52.27 | 52.71 | 1,444,251 | +0.44(+0.85%) |
Apr 28, 2023 | 51.95 | 52.65 | 51.86 | 52.27 | 1,176,005 | +0.46(+0.89%) |
Apr 27, 2023 | 50.80 | 51.88 | 50.53 | 51.81 | 1,213,656 | +1.44(+2.87%) |
Apr 26, 2023 | 50.56 | 50.85 | 50.22 | 50.36 | 1,035,974 | -0.49(-0.97%) |
Apr 25, 2023 | 51.34 | 52.54 | 50.85 | 50.85 | 1,611,729 | -0.53(-1.03%) |
Apr 24, 2023 | 51.59 | 51.72 | 50.96 | 51.39 | 1,020,139 | +0.19(+0.36%) |
Apr 21, 2023 | 50.96 | 51.25 | 50.39 | 51.20 | 945,698 | +0.47(+0.93%) |
Apr 20, 2023 | 50.76 | 51.05 | 50.42 | 50.73 | 1,263,452 | -0.60(-1.17%) |
Apr 19, 2023 | 51.00 | 51.58 | 50.83 | 51.33 | 1,396,158 | +0.28(+0.56%) |
Apr 18, 2023 | 50.27 | 51.16 | 49.88 | 51.04 | 2,165,306 | +0.71(+1.41%) |
Apr 17, 2023 | 49.39 | 50.36 | 48.85 | 50.33 | 1,911,762 | +1.16(+2.36%) |
Apr 14, 2023 | 50.58 | 50.58 | 49.10 | 49.17 | 1,636,863 | -1.71(-3.36%) |
Apr 13, 2023 | 49.99 | 51.10 | 49.95 | 50.88 | 1,524,345 | +1.00(+2.01%) |
Apr 12, 2023 | 51.80 | 51.85 | 49.69 | 49.88 | 1,948,493 | -1.61(-3.13%) |
Apr 11, 2023 | 51.44 | 52.12 | 51.03 | 51.49 | 1,716,237 | +0.34(+0.67%) |
Apr 10, 2023 | 51.30 | 51.48 | 50.57 | 51.15 | 1,741,406 | -0.58(-1.12%) |
Apr 06, 2023 | 51.98 | 52.16 | 51.10 | 51.73 | 1,964,771 | -0.54(-1.03%) |
Apr 05, 2023 | 53.24 | 53.65 | 52.03 | 52.27 | 1,720,674 | -1.05(-1.97%) |
Apr 04, 2023 | 54.10 | 54.10 | 52.88 | 53.32 | 1,948,053 | -0.82(-1.51%) |