Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 51.67 | 51.67 | 50.60 | 50.61 | 1,444,591 | -0.49(-0.96%) |
Jun 29, 2023 | 49.43 | 51.13 | 49.18 | 51.11 | 1,256,567 | +1.69(+3.43%) |
Jun 28, 2023 | 48.71 | 49.43 | 48.12 | 49.41 | 901,970 | +0.65(+1.33%) |
Jun 27, 2023 | 47.33 | 48.98 | 47.28 | 48.76 | 1,020,163 | +0.32(+0.65%) |
Jun 26, 2023 | 47.52 | 48.87 | 47.47 | 48.45 | 1,327,450 | +0.94(+1.97%) |
Jun 23, 2023 | 46.14 | 47.62 | 46.07 | 47.51 | 1,614,718 | +0.56(+1.20%) |
Jun 22, 2023 | 46.86 | 47.60 | 46.34 | 46.95 | 1,720,748 | -0.64(-1.35%) |
Jun 21, 2023 | 47.74 | 48.31 | 47.48 | 47.59 | 1,124,849 | -0.57(-1.19%) |
Jun 20, 2023 | 48.56 | 49.33 | 47.72 | 48.16 | 3,148,859 | -3.41(-6.61%) |
Jun 16, 2023 | 51.58 | 51.74 | 51.11 | 51.57 | 2,311,846 | -0.06(-0.11%) |
Jun 15, 2023 | 50.55 | 51.81 | 50.53 | 51.63 | 1,221,396 | -2.12(-3.94%) |
May 08, 2023 | 54.45 | 54.63 | 53.28 | 53.75 | 2,312,456 | -0.23(-0.42%) |
May 05, 2023 | 53.51 | 54.06 | 52.91 | 53.97 | 1,356,858 | +1.37(+2.61%) |
May 04, 2023 | 52.60 | 53.34 | 52.00 | 52.60 | 1,685,407 | -0.28(-0.54%) |
May 03, 2023 | 53.51 | 54.22 | 52.82 | 52.88 | 1,307,091 | -0.45(-0.85%) |
May 02, 2023 | 53.34 | 53.53 | 51.87 | 53.33 | 1,354,993 | -0.61(-1.13%) |
May 01, 2023 | 54.18 | 54.59 | 53.49 | 53.94 | 1,505,306 | -0.42(-0.78%) |
Apr 28, 2023 | 51.41 | 55.00 | 51.00 | 54.36 | 3,973,626 | +0.72(+1.34%) |
Apr 27, 2023 | 52.50 | 53.74 | 52.34 | 53.65 | 1,697,131 | +1.51(+2.90%) |
Apr 26, 2023 | 53.13 | 53.47 | 52.09 | 52.14 | 1,646,070 | -1.31(-2.44%) |
Apr 25, 2023 | 54.68 | 54.69 | 53.33 | 53.44 | 1,759,156 | -2.12(-3.81%) |
Apr 24, 2023 | 54.65 | 55.58 | 54.46 | 55.56 | 945,367 | +0.98(+1.80%) |
Apr 21, 2023 | 54.56 | 54.97 | 53.86 | 54.58 | 1,019,505 | -0.25(-0.45%) |
Apr 20, 2023 | 54.84 | 55.36 | 54.53 | 54.83 | 860,314 | -0.64(-1.15%) |
Apr 19, 2023 | 54.81 | 55.55 | 54.75 | 55.46 | 874,754 | -0.05(-0.09%) |
Apr 18, 2023 | 56.45 | 56.62 | 54.91 | 55.51 | 1,136,291 | -0.61(-1.08%) |
Apr 17, 2023 | 55.84 | 56.22 | 55.34 | 56.12 | 977,260 | +0.37(+0.67%) |
Apr 14, 2023 | 56.68 | 57.34 | 55.38 | 55.75 | 1,174,548 | -0.94(-1.66%) |
Apr 13, 2023 | 56.92 | 57.06 | 55.74 | 56.69 | 1,509,904 | -0.06(-0.10%) |
Apr 12, 2023 | 57.45 | 57.68 | 56.61 | 56.75 | 1,422,887 | +0.23(+0.40%) |
Apr 11, 2023 | 56.33 | 56.92 | 56.29 | 56.52 | 1,167,979 | +0.18(+0.31%) |
Apr 10, 2023 | 55.47 | 56.59 | 55.41 | 56.35 | 1,424,147 | +0.90(+1.63%) |
Apr 06, 2023 | 55.25 | 55.53 | 54.71 | 55.44 | 1,471,022 | -0.12(-0.21%) |
Apr 05, 2023 | 53.98 | 55.70 | 53.79 | 55.56 | 1,925,352 | +0.93(+1.71%) |
Apr 04, 2023 | 55.41 | 55.43 | 53.88 | 54.63 | 1,750,846 | -0.87(-1.57%) |