Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 55.73 | 55.74 | 55.69 | 55.73 | 2,942,105 | +0.01(+0.02%) |
Jun 29, 2023 | 55.70 | 55.73 | 55.68 | 55.72 | 2,375,327 | -0.14(-0.24%) |
Jun 28, 2023 | 55.81 | 55.86 | 55.78 | 55.86 | 3,209,568 | +0.07(+0.12%) |
Jun 27, 2023 | 55.88 | 55.89 | 55.77 | 55.79 | 3,380,618 | -0.09(-0.16%) |
Jun 26, 2023 | 55.87 | 55.88 | 55.83 | 55.88 | 2,213,253 | +0.04(+0.07%) |
Jun 23, 2023 | 55.88 | 55.90 | 55.81 | 55.84 | 1,886,214 | +0.04(+0.07%) |
Jun 22, 2023 | 55.83 | 55.85 | 55.78 | 55.80 | 2,044,523 | -0.04(-0.07%) |
Jun 21, 2023 | 55.81 | 55.87 | 55.80 | 55.84 | 2,479,828 | -0.02(-0.03%) |
Jun 20, 2023 | 55.82 | 55.88 | 55.82 | 55.86 | 1,619,605 | +0.04(+0.07%) |
Jun 16, 2023 | 55.80 | 55.84 | 55.76 | 55.82 | 3,417,368 | -0.08(-0.14%) |
Jun 15, 2023 | 55.87 | 55.91 | 55.85 | 55.90 | 4,174,547 | +0.11(+0.19%) |
Jun 14, 2023 | 55.87 | 55.89 | 55.70 | 55.79 | 2,370,805 | -0.03(-0.05%) |
Jun 13, 2023 | 55.96 | 55.98 | 55.79 | 55.82 | 2,373,750 | -0.10(-0.17%) |
Jun 12, 2023 | 55.90 | 55.92 | 55.86 | 55.92 | 1,797,821 | +0.04(+0.07%) |
Jun 09, 2023 | 55.91 | 55.92 | 55.87 | 55.88 | 1,919,102 | -0.08(-0.14%) |
Jun 08, 2023 | 55.95 | 55.99 | 55.93 | 55.95 | 1,771,513 | +0.08(+0.14%) |
Jun 07, 2023 | 55.92 | 55.93 | 55.84 | 55.88 | 2,515,976 | -0.05(-0.09%) |
Jun 06, 2023 | 55.95 | 55.95 | 55.90 | 55.93 | 2,481,956 | -0.04(-0.07%) |
Jun 05, 2023 | 55.89 | 56.01 | 55.87 | 55.96 | 1,533,110 | +0.03(+0.05%) |
Jun 02, 2023 | 56.04 | 56.04 | 55.91 | 55.93 | 3,279,523 | -0.16(-0.29%) |
Jun 01, 2023 | 56.06 | 56.12 | 56.05 | 56.10 | 4,386,658 | +0.10(+0.18%) |
May 31, 2023 | 55.97 | 56.03 | 55.94 | 56.00 | 4,069,269 | +0.05(+0.09%) |
May 30, 2023 | 55.84 | 55.95 | 55.84 | 55.95 | 2,235,281 | +0.13(+0.24%) |
May 26, 2023 | 55.82 | 55.84 | 55.76 | 55.82 | 2,815,068 | -0.04(-0.07%) |
May 25, 2023 | 55.92 | 55.96 | 55.85 | 55.86 | 3,644,809 | -0.12(-0.21%) |
May 24, 2023 | 56.06 | 56.06 | 55.96 | 55.97 | 6,153,251 | -0.09(-0.15%) |
May 23, 2023 | 56.02 | 56.07 | 55.99 | 56.06 | 2,265,385 | +0.00(+0.00%) |
May 22, 2023 | 56.09 | 56.12 | 56.04 | 56.06 | 2,802,826 | -0.02(-0.03%) |
May 19, 2023 | 56.07 | 56.17 | 56.03 | 56.08 | 2,646,288 | -0.03(-0.05%) |
May 18, 2023 | 56.14 | 56.16 | 56.10 | 56.11 | 2,771,298 | -0.11(-0.19%) |
May 17, 2023 | 56.26 | 56.27 | 56.18 | 56.21 | 2,426,207 | -0.07(-0.12%) |
May 16, 2023 | 56.29 | 56.31 | 56.22 | 56.28 | 2,795,018 | -0.07(-0.12%) |
May 15, 2023 | 56.33 | 56.35 | 56.32 | 56.35 | 2,156,571 | +0.00(+0.00%) |
May 12, 2023 | 56.41 | 56.43 | 56.33 | 56.35 | 10,815,779 | -0.09(-0.15%) |
May 11, 2023 | 56.50 | 56.52 | 56.41 | 56.43 | 20,022,154 | +0.03(+0.05%) |
May 10, 2023 | 56.33 | 56.43 | 56.33 | 56.40 | 2,151,815 | +0.13(+0.24%) |
May 09, 2023 | 56.26 | 56.28 | 56.23 | 56.27 | 2,338,944 | +0.00(+0.00%) |
May 08, 2023 | 56.30 | 56.34 | 56.27 | 56.27 | 1,734,303 | -0.09(-0.15%) |
May 05, 2023 | 56.39 | 56.41 | 56.33 | 56.36 | 1,689,092 | -0.15(-0.27%) |
May 04, 2023 | 56.41 | 56.63 | 56.40 | 56.51 | 2,649,673 | +0.10(+0.17%) |
May 03, 2023 | 56.32 | 56.41 | 56.29 | 56.41 | 2,988,354 | +0.14(+0.26%) |
May 02, 2023 | 56.11 | 56.30 | 56.10 | 56.27 | 2,461,795 | +0.17(+0.31%) |
May 01, 2023 | 56.13 | 56.13 | 56.08 | 56.10 | 1,742,864 | -0.12(-0.22%) |
Apr 28, 2023 | 56.21 | 56.22 | 56.15 | 56.22 | 2,836,116 | +0.07(+0.12%) |
Apr 27, 2023 | 56.20 | 56.20 | 56.12 | 56.15 | 1,990,519 | -0.12(-0.20%) |
Apr 26, 2023 | 56.33 | 56.33 | 56.21 | 56.27 | 2,430,706 | -0.08(-0.14%) |
Apr 25, 2023 | 56.21 | 56.35 | 56.20 | 56.34 | 2,120,821 | +0.24(+0.42%) |
Apr 24, 2023 | 56.09 | 56.12 | 56.08 | 56.11 | 1,531,508 | +0.05(+0.09%) |
Apr 21, 2023 | 56.14 | 56.15 | 56.04 | 56.05 | 2,445,109 | -0.04(-0.07%) |
Apr 20, 2023 | 56.07 | 56.09 | 56.05 | 56.09 | 2,001,130 | +0.13(+0.24%) |
Apr 19, 2023 | 55.98 | 55.99 | 55.94 | 55.96 | 1,735,237 | -0.04(-0.07%) |
Apr 18, 2023 | 56.01 | 56.04 | 55.98 | 56.00 | 1,945,235 | +0.00(+0.00%) |
Apr 17, 2023 | 56.03 | 56.04 | 55.99 | 56.00 | 2,863,685 | -0.11(-0.19%) |
Apr 14, 2023 | 56.12 | 56.12 | 56.06 | 56.10 | 2,621,206 | -0.11(-0.19%) |
Apr 13, 2023 | 56.27 | 56.29 | 56.20 | 56.21 | 5,332,654 | +0.02(+0.03%) |
Apr 12, 2023 | 56.23 | 56.23 | 56.13 | 56.19 | 4,491,135 | +0.07(+0.12%) |
Apr 11, 2023 | 56.16 | 56.16 | 56.07 | 56.12 | 3,429,984 | -0.02(-0.03%) |
Apr 10, 2023 | 56.16 | 56.17 | 56.12 | 56.14 | 2,569,761 | -0.17(-0.31%) |
Apr 06, 2023 | 56.36 | 56.38 | 56.30 | 56.31 | 2,772,331 | -0.03(-0.05%) |
Apr 05, 2023 | 56.41 | 56.49 | 56.34 | 56.34 | 2,380,647 | +0.07(+0.12%) |
Apr 04, 2023 | 56.09 | 56.28 | 56.08 | 56.28 | 2,358,221 | +0.14(+0.26%) |