Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 53.56 | 54.00 | 53.24 | 53.81 | 1,050,114 | +0.57(+1.08%) |
Jun 29, 2023 | 52.89 | 53.27 | 52.43 | 53.24 | 1,193,967 | +0.63(+1.20%) |
Jun 28, 2023 | 52.04 | 52.61 | 51.58 | 52.61 | 2,706,173 | +0.45(+0.86%) |
Jun 27, 2023 | 51.92 | 52.36 | 51.74 | 52.16 | 1,219,461 | -0.13(-0.26%) |
Jun 26, 2023 | 51.23 | 52.71 | 51.02 | 52.29 | 2,137,746 | +1.31(+2.57%) |
Jun 23, 2023 | 50.87 | 51.28 | 50.64 | 50.98 | 1,553,524 | -0.69(-1.33%) |
Jun 22, 2023 | 51.47 | 51.86 | 51.16 | 51.67 | 1,166,468 | -0.61(-1.17%) |
Jun 21, 2023 | 51.31 | 52.44 | 51.06 | 52.28 | 2,394,014 | +1.27(+2.49%) |
Jun 20, 2023 | 52.13 | 52.16 | 50.37 | 51.01 | 3,496,321 | -1.61(-3.05%) |
Jun 16, 2023 | 53.27 | 53.49 | 52.53 | 52.62 | 1,616,390 | -0.56(-1.06%) |
Jun 15, 2023 | 52.64 | 53.60 | 52.57 | 53.18 | 5,347,454 | -0.62(-1.16%) |
May 08, 2023 | 55.20 | 55.51 | 53.74 | 53.80 | 1,649,489 | -0.44(-0.82%) |
May 05, 2023 | 52.96 | 54.68 | 52.94 | 54.24 | 1,548,082 | +2.65(+5.15%) |
May 04, 2023 | 52.66 | 52.85 | 51.13 | 51.59 | 3,120,067 | -1.28(-2.42%) |
May 03, 2023 | 53.13 | 53.83 | 52.73 | 52.87 | 2,497,390 | -1.03(-1.90%) |
May 02, 2023 | 55.83 | 55.94 | 53.33 | 53.90 | 2,072,645 | -2.82(-4.98%) |
May 01, 2023 | 56.58 | 57.68 | 56.58 | 56.72 | 2,522,501 | -0.68(-1.18%) |
Apr 28, 2023 | 55.93 | 57.66 | 55.71 | 57.40 | 1,624,082 | +1.35(+2.40%) |
Apr 27, 2023 | 55.25 | 56.35 | 55.19 | 56.05 | 1,644,114 | +0.67(+1.21%) |
Apr 26, 2023 | 55.51 | 56.11 | 54.81 | 55.38 | 3,230,456 | -0.24(-0.44%) |
Apr 25, 2023 | 56.34 | 56.34 | 55.33 | 55.63 | 2,475,538 | -1.25(-2.20%) |
Apr 24, 2023 | 56.31 | 57.04 | 56.31 | 56.88 | 2,552,726 | +0.54(+0.95%) |
Apr 21, 2023 | 56.38 | 56.67 | 55.93 | 56.34 | 3,367,351 | +0.09(+0.17%) |
Apr 20, 2023 | 56.49 | 57.09 | 55.98 | 56.25 | 3,183,961 | -1.04(-1.82%) |
Apr 19, 2023 | 56.68 | 57.32 | 56.68 | 57.29 | 1,911,703 | -0.22(-0.38%) |
Apr 18, 2023 | 57.66 | 58.17 | 57.21 | 57.51 | 1,750,940 | -0.30(-0.52%) |
Apr 17, 2023 | 58.24 | 58.40 | 57.44 | 57.81 | 2,896,945 | -0.56(-0.97%) |
Apr 14, 2023 | 57.93 | 58.70 | 57.64 | 58.38 | 1,731,860 | +0.55(+0.94%) |
Apr 13, 2023 | 56.50 | 58.05 | 56.31 | 57.83 | 2,281,930 | +1.63(+2.90%) |
Apr 12, 2023 | 55.97 | 56.77 | 55.97 | 56.20 | 1,234,532 | +0.37(+0.66%) |
Apr 11, 2023 | 55.73 | 55.93 | 55.19 | 55.83 | 1,161,065 | +0.58(+1.06%) |
Apr 10, 2023 | 55.07 | 55.81 | 54.83 | 55.25 | 1,125,914 | +0.15(+0.27%) |
Apr 06, 2023 | 55.22 | 55.59 | 54.95 | 55.10 | 1,687,966 | -0.39(-0.70%) |
Apr 05, 2023 | 56.01 | 56.01 | 54.72 | 55.49 | 1,267,353 | -0.14(-0.25%) |
Apr 04, 2023 | 56.01 | 56.04 | 54.90 | 55.63 | 2,280,897 | -0.08(-0.14%) |