Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 55.31 | 55.33 | 54.84 | 55.11 | 180,779 | +0.24(+0.43%) |
Jun 29, 2023 | 54.23 | 54.99 | 54.23 | 54.87 | 195,069 | +1.05(+1.94%) |
Jun 28, 2023 | 53.15 | 53.87 | 52.87 | 53.83 | 212,319 | +0.49(+0.93%) |
Jun 27, 2023 | 52.80 | 53.50 | 52.48 | 53.33 | 202,022 | +0.44(+0.84%) |
Jun 26, 2023 | 52.95 | 53.32 | 52.51 | 52.89 | 164,499 | +0.20(+0.37%) |
Jun 23, 2023 | 53.18 | 53.33 | 52.66 | 52.69 | 368,045 | -0.70(-1.31%) |
Jun 22, 2023 | 53.48 | 53.48 | 52.68 | 53.39 | 227,373 | +0.02(+0.04%) |
Jun 21, 2023 | 53.27 | 53.54 | 52.86 | 53.37 | 202,015 | +0.18(+0.33%) |
Jun 20, 2023 | 53.93 | 53.95 | 52.77 | 53.19 | 279,036 | -0.70(-1.30%) |
Jun 16, 2023 | 53.51 | 53.92 | 53.03 | 53.89 | 962,371 | +0.81(+1.53%) |
Jun 15, 2023 | 52.57 | 53.08 | 52.33 | 53.08 | 224,629 | +0.55(+1.05%) |
Jun 14, 2023 | 53.86 | 54.17 | 52.44 | 52.53 | 242,211 | -1.14(-2.12%) |
Jun 13, 2023 | 52.99 | 54.17 | 52.99 | 53.67 | 279,319 | +0.83(+1.57%) |
Jun 12, 2023 | 53.16 | 53.43 | 52.37 | 52.84 | 175,792 | -0.49(-0.93%) |
Jun 09, 2023 | 53.12 | 53.70 | 52.92 | 53.33 | 174,501 | +0.16(+0.30%) |
Jun 08, 2023 | 53.20 | 53.83 | 53.01 | 53.17 | 228,910 | -0.31(-0.57%) |
Jun 07, 2023 | 53.15 | 53.72 | 52.84 | 53.48 | 206,213 | +0.37(+0.69%) |
Jun 06, 2023 | 51.86 | 53.14 | 51.84 | 53.11 | 189,784 | +1.42(+2.75%) |
Jun 05, 2023 | 52.02 | 52.27 | 50.81 | 51.69 | 338,779 | -1.03(-1.95%) |
Jun 02, 2023 | 51.55 | 52.89 | 51.55 | 52.72 | 196,287 | +1.68(+3.29%) |
Jun 01, 2023 | 51.44 | 51.81 | 50.84 | 51.04 | 336,176 | -0.07(-0.14%) |
May 31, 2023 | 51.86 | 51.89 | 51.11 | 51.11 | 326,911 | -1.18(-2.25%) |
May 30, 2023 | 52.10 | 52.62 | 51.79 | 52.28 | 238,626 | +0.20(+0.38%) |
May 26, 2023 | 50.91 | 52.24 | 50.60 | 52.09 | 227,741 | +1.37(+2.71%) |
May 25, 2023 | 50.43 | 51.11 | 50.43 | 50.71 | 214,778 | +0.13(+0.25%) |
May 24, 2023 | 50.86 | 51.01 | 50.42 | 50.59 | 179,480 | -0.68(-1.33%) |
May 23, 2023 | 51.73 | 52.29 | 51.27 | 51.27 | 171,272 | -0.39(-0.75%) |
May 22, 2023 | 51.60 | 51.83 | 50.93 | 51.65 | 189,208 | +0.15(+0.29%) |
May 19, 2023 | 52.53 | 52.76 | 51.40 | 51.50 | 189,051 | -0.61(-1.17%) |
May 18, 2023 | 51.78 | 52.24 | 51.32 | 52.12 | 444,633 | +0.40(+0.76%) |
May 17, 2023 | 51.64 | 52.35 | 51.46 | 51.72 | 251,787 | +0.30(+0.58%) |
May 16, 2023 | 51.70 | 52.20 | 51.38 | 51.43 | 198,737 | -0.45(-0.88%) |
May 15, 2023 | 51.95 | 52.26 | 51.74 | 51.88 | 256,581 | +0.28(+0.53%) |
May 12, 2023 | 51.74 | 51.76 | 50.88 | 51.60 | 218,514 | +0.18(+0.34%) |
May 11, 2023 | 51.27 | 52.13 | 50.24 | 51.43 | 212,860 | -0.30(-0.59%) |
May 10, 2023 | 52.47 | 52.47 | 48.97 | 51.73 | 339,740 | +0.10(+0.19%) |
May 09, 2023 | 51.70 | 52.10 | 51.08 | 51.63 | 315,196 | -0.26(-0.49%) |
May 08, 2023 | 51.94 | 52.62 | 51.88 | 51.89 | 330,792 | +0.13(+0.25%) |
May 05, 2023 | 51.13 | 52.52 | 51.13 | 51.76 | 276,185 | +1.33(+2.63%) |
May 04, 2023 | 50.77 | 51.33 | 49.26 | 50.44 | 213,849 | -0.90(-1.76%) |
May 03, 2023 | 51.89 | 52.59 | 51.33 | 51.34 | 218,922 | -0.50(-0.97%) |
May 02, 2023 | 53.05 | 53.11 | 50.91 | 51.84 | 167,241 | -1.48(-2.78%) |
May 01, 2023 | 52.98 | 53.62 | 52.70 | 53.32 | 238,744 | +0.40(+0.76%) |
Apr 28, 2023 | 52.51 | 53.18 | 52.29 | 52.92 | 116,921 | +0.37(+0.71%) |
Apr 27, 2023 | 51.92 | 52.63 | 51.37 | 52.55 | 118,666 | +0.95(+1.85%) |
Apr 26, 2023 | 51.41 | 52.07 | 51.37 | 51.59 | 131,908 | -0.06(-0.11%) |
Apr 25, 2023 | 52.34 | 52.75 | 51.63 | 51.65 | 144,650 | -1.14(-2.16%) |
Apr 24, 2023 | 53.01 | 53.38 | 52.67 | 52.79 | 131,048 | -0.14(-0.26%) |
Apr 21, 2023 | 52.73 | 52.99 | 52.10 | 52.93 | 151,485 | +0.18(+0.34%) |
Apr 20, 2023 | 53.22 | 53.39 | 52.33 | 52.75 | 229,477 | -0.70(-1.30%) |
Apr 19, 2023 | 53.32 | 53.49 | 52.92 | 53.45 | 214,003 | +0.21(+0.39%) |
Apr 18, 2023 | 53.47 | 53.68 | 52.89 | 53.24 | 146,253 | -0.23(-0.42%) |
Apr 17, 2023 | 52.94 | 53.53 | 52.59 | 53.47 | 170,508 | +0.29(+0.55%) |
Apr 14, 2023 | 54.05 | 54.05 | 52.92 | 53.18 | 203,905 | -0.30(-0.57%) |
Apr 13, 2023 | 53.14 | 54.03 | 52.74 | 53.48 | 284,478 | +0.13(+0.24%) |
Apr 12, 2023 | 53.10 | 53.67 | 52.87 | 53.35 | 223,809 | +0.44(+0.84%) |
Apr 11, 2023 | 52.09 | 53.17 | 52.06 | 52.91 | 284,415 | +1.00(+1.93%) |
Apr 10, 2023 | 51.45 | 52.05 | 51.28 | 51.91 | 358,118 | +0.55(+1.07%) |
Apr 06, 2023 | 50.82 | 51.52 | 50.57 | 51.36 | 243,756 | +0.77(+1.51%) |
Apr 05, 2023 | 50.17 | 50.59 | 49.22 | 50.59 | 577,587 | +1.10(+2.22%) |
Apr 04, 2023 | 49.76 | 49.76 | 48.45 | 49.49 | 215,872 | -0.38(-0.77%) |