Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 56.90 | 56.90 | 56.19 | 56.36 | 2,137,097 | +0.04(+0.07%) |
Jun 29, 2023 | 55.59 | 56.37 | 55.35 | 56.32 | 1,467,812 | +0.54(+0.97%) |
Jun 28, 2023 | 55.94 | 56.34 | 55.55 | 55.78 | 2,126,376 | -0.21(-0.37%) |
Jun 27, 2023 | 54.79 | 56.41 | 54.77 | 55.98 | 2,280,606 | +1.51(+2.78%) |
Jun 26, 2023 | 54.47 | 55.07 | 54.06 | 54.47 | 1,910,072 | +0.20(+0.36%) |
Jun 23, 2023 | 53.96 | 54.54 | 53.72 | 54.27 | 1,656,104 | -0.13(-0.23%) |
Jun 22, 2023 | 55.08 | 55.08 | 54.14 | 54.40 | 1,443,191 | -0.77(-1.39%) |
Jun 21, 2023 | 54.84 | 55.38 | 54.57 | 55.17 | 1,342,321 | +0.16(+0.29%) |
Jun 20, 2023 | 54.23 | 55.36 | 54.09 | 55.01 | 1,880,148 | +0.50(+0.92%) |
Jun 16, 2023 | 55.04 | 55.24 | 54.22 | 54.51 | 3,551,428 | -0.51(-0.93%) |
Jun 15, 2023 | 54.38 | 55.19 | 54.31 | 55.02 | 1,189,292 | +2.36(+4.49%) |
May 08, 2023 | 52.42 | 52.76 | 51.89 | 52.66 | 1,276,437 | +0.44(+0.84%) |
May 05, 2023 | 51.98 | 52.44 | 51.71 | 52.22 | 1,474,083 | +0.70(+1.37%) |
May 04, 2023 | 52.49 | 52.57 | 51.26 | 51.52 | 1,653,151 | -1.01(-1.92%) |
May 03, 2023 | 52.38 | 53.25 | 52.26 | 52.52 | 1,449,693 | +0.42(+0.81%) |
May 02, 2023 | 52.19 | 52.28 | 51.24 | 52.10 | 2,348,393 | -0.03(-0.06%) |
May 01, 2023 | 52.20 | 52.76 | 51.78 | 52.13 | 1,594,974 | -0.15(-0.28%) |
Apr 28, 2023 | 52.66 | 52.79 | 51.76 | 52.28 | 2,026,367 | +0.61(+1.17%) |
Apr 27, 2023 | 50.68 | 51.72 | 50.53 | 51.67 | 2,473,672 | +1.99(+4.01%) |
Apr 26, 2023 | 51.51 | 53.62 | 49.43 | 49.68 | 6,424,843 | +0.60(+1.21%) |
Apr 25, 2023 | 49.82 | 50.11 | 49.08 | 49.08 | 2,722,412 | -0.77(-1.55%) |
Apr 24, 2023 | 49.85 | 50.01 | 49.32 | 49.85 | 1,880,423 | +0.23(+0.47%) |
Apr 21, 2023 | 50.07 | 50.57 | 49.32 | 49.62 | 1,479,332 | -0.21(-0.41%) |
Apr 20, 2023 | 49.20 | 50.49 | 48.93 | 49.83 | 2,948,343 | +0.71(+1.45%) |
Apr 19, 2023 | 48.58 | 49.16 | 48.24 | 49.11 | 2,700,754 | +0.21(+0.42%) |
Apr 18, 2023 | 48.48 | 49.03 | 48.25 | 48.91 | 1,829,146 | +0.65(+1.36%) |
Apr 17, 2023 | 47.63 | 48.26 | 47.44 | 48.25 | 1,352,282 | +0.73(+1.54%) |
Apr 14, 2023 | 47.53 | 48.11 | 47.18 | 47.52 | 1,259,524 | -0.13(-0.27%) |
Apr 13, 2023 | 47.34 | 47.82 | 46.77 | 47.65 | 1,483,095 | +0.37(+0.79%) |
Apr 12, 2023 | 47.92 | 48.08 | 47.02 | 47.28 | 1,745,662 | -0.10(-0.21%) |
Apr 11, 2023 | 47.00 | 47.72 | 46.75 | 47.37 | 3,323,592 | +0.96(+2.06%) |
Apr 10, 2023 | 45.82 | 46.83 | 45.69 | 46.42 | 2,715,531 | +0.46(+1.00%) |
Apr 06, 2023 | 46.18 | 46.28 | 45.61 | 45.96 | 1,757,327 | -0.33(-0.72%) |
Apr 05, 2023 | 47.11 | 47.23 | 46.08 | 46.29 | 2,217,778 | -1.13(-2.39%) |
Apr 04, 2023 | 48.72 | 48.93 | 46.63 | 47.42 | 2,231,076 | -1.34(-2.75%) |