Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 56.65 | 56.92 | 55.20 | 55.80 | 18,292,396 | -0.45(-0.80%) |
Jun 29, 2023 | 55.94 | 56.45 | 55.61 | 56.25 | 15,388,073 | +1.34(+2.44%) |
Jun 28, 2023 | 54.60 | 54.94 | 54.18 | 54.91 | 10,055,025 | +0.55(+1.01%) |
Jun 27, 2023 | 52.90 | 54.54 | 52.24 | 54.36 | 12,561,479 | +1.78(+3.39%) |
Jun 26, 2023 | 52.48 | 52.80 | 52.14 | 52.58 | 10,290,042 | +0.24(+0.45%) |
Jun 23, 2023 | 51.88 | 52.52 | 51.69 | 52.34 | 22,509,272 | -0.04(-0.08%) |
Jun 22, 2023 | 53.11 | 53.14 | 51.93 | 52.38 | 9,154,222 | -0.75(-1.41%) |
Jun 21, 2023 | 52.96 | 53.28 | 52.58 | 53.13 | 14,154,188 | +0.04(+0.07%) |
Jun 20, 2023 | 53.15 | 53.30 | 52.57 | 53.09 | 9,297,195 | -0.46(-0.86%) |
Jun 16, 2023 | 55.02 | 55.02 | 53.42 | 53.55 | 20,004,988 | -1.09(-2.00%) |
Jun 15, 2023 | 53.29 | 54.73 | 53.11 | 54.65 | 13,036,516 | +8.00(+17.16%) |
May 08, 2023 | 48.94 | 49.22 | 46.52 | 46.64 | 19,602,730 | -1.58(-3.27%) |
May 05, 2023 | 48.08 | 49.24 | 47.56 | 48.22 | 22,485,890 | +1.83(+3.95%) |
May 04, 2023 | 46.20 | 46.61 | 44.70 | 46.39 | 26,857,224 | -0.65(-1.37%) |
May 03, 2023 | 49.34 | 49.54 | 46.76 | 47.03 | 22,936,324 | -2.03(-4.13%) |
May 02, 2023 | 50.53 | 50.63 | 48.03 | 49.06 | 21,369,804 | -1.67(-3.30%) |
May 01, 2023 | 51.03 | 51.98 | 50.33 | 50.74 | 11,274,039 | -0.42(-0.82%) |
Apr 28, 2023 | 50.10 | 51.34 | 49.75 | 51.16 | 13,068,306 | +0.50(+0.99%) |
Apr 27, 2023 | 49.68 | 51.22 | 49.31 | 50.66 | 12,574,262 | +1.11(+2.23%) |
Apr 26, 2023 | 49.47 | 50.21 | 49.26 | 49.55 | 11,884,373 | -0.42(-0.84%) |
Apr 25, 2023 | 51.54 | 51.74 | 49.81 | 49.97 | 17,396,558 | -2.05(-3.93%) |
Apr 24, 2023 | 52.54 | 53.10 | 51.91 | 52.02 | 13,518,121 | -0.67(-1.26%) |
Apr 21, 2023 | 53.13 | 53.18 | 52.00 | 52.68 | 17,944,910 | -0.20(-0.37%) |
Apr 20, 2023 | 53.43 | 54.72 | 52.64 | 52.88 | 25,253,854 | -1.52(-2.79%) |
Apr 19, 2023 | 52.88 | 55.10 | 52.87 | 54.40 | 36,147,004 | +1.52(+2.87%) |
Apr 18, 2023 | 51.41 | 53.13 | 51.20 | 52.88 | 37,664,080 | +1.20(+2.33%) |
Apr 17, 2023 | 48.47 | 51.72 | 47.98 | 51.68 | 53,460,396 | +1.96(+3.94%) |
Apr 14, 2023 | 51.08 | 51.20 | 49.08 | 49.72 | 32,853,126 | -0.70(-1.40%) |
Apr 13, 2023 | 50.55 | 50.87 | 50.24 | 50.42 | 16,494,413 | -0.42(-0.83%) |
Apr 12, 2023 | 50.99 | 51.69 | 50.20 | 50.84 | 19,571,644 | +0.21(+0.41%) |
Apr 11, 2023 | 50.48 | 51.20 | 50.17 | 50.64 | 20,268,714 | -0.01(-0.02%) |
Apr 10, 2023 | 48.48 | 51.09 | 48.46 | 50.65 | 32,177,668 | +2.32(+4.80%) |
Apr 06, 2023 | 47.79 | 48.71 | 47.59 | 48.33 | 28,751,240 | +0.47(+0.98%) |
Apr 05, 2023 | 48.05 | 48.40 | 47.36 | 47.86 | 38,534,164 | -1.11(-2.26%) |
Apr 04, 2023 | 50.58 | 50.86 | 48.86 | 48.96 | 29,730,828 | -1.54(-3.04%) |