Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 58.75 | 59.78 | 57.12 | 58.41 | 124,298 | +0.30(+0.51%) |
Jun 29, 2023 | 56.65 | 58.18 | 56.65 | 58.12 | 46,572 | +1.63(+2.88%) |
Jun 28, 2023 | 56.86 | 56.93 | 55.95 | 56.49 | 84,455 | -0.28(-0.50%) |
Jun 27, 2023 | 55.94 | 57.02 | 55.63 | 56.77 | 38,884 | +0.89(+1.60%) |
Jun 26, 2023 | 54.59 | 56.39 | 54.59 | 55.88 | 50,061 | +1.29(+2.36%) |
Jun 23, 2023 | 55.80 | 55.85 | 54.17 | 54.59 | 128,927 | -1.52(-2.71%) |
Jun 22, 2023 | 57.53 | 57.53 | 55.46 | 56.11 | 87,182 | -1.34(-2.34%) |
Jun 21, 2023 | 57.97 | 57.97 | 57.12 | 57.46 | 62,114 | -0.56(-0.97%) |
Jun 20, 2023 | 58.81 | 58.81 | 57.57 | 58.02 | 67,376 | -0.92(-1.56%) |
Jun 16, 2023 | 58.98 | 59.18 | 58.32 | 58.94 | 211,389 | +0.32(+0.55%) |
Jun 15, 2023 | 58.62 | 58.71 | 57.70 | 58.62 | 53,328 | +0.11(+0.19%) |
Jun 14, 2023 | 58.94 | 59.29 | 57.84 | 58.51 | 68,513 | -0.02(-0.03%) |
Jun 13, 2023 | 58.69 | 58.93 | 57.65 | 58.53 | 103,987 | +0.32(+0.55%) |
Jun 12, 2023 | 58.86 | 59.02 | 58.12 | 58.21 | 61,586 | -0.66(-1.12%) |
Jun 09, 2023 | 58.72 | 59.58 | 58.06 | 58.87 | 61,879 | +0.12(+0.21%) |
Jun 08, 2023 | 60.18 | 60.18 | 58.03 | 58.75 | 185,186 | -1.61(-2.66%) |
Jun 07, 2023 | 59.50 | 60.85 | 59.47 | 60.35 | 63,775 | +1.41(+2.39%) |
Jun 06, 2023 | 57.34 | 59.31 | 57.16 | 58.94 | 66,848 | +1.65(+2.87%) |
Jun 05, 2023 | 57.81 | 58.24 | 57.14 | 57.30 | 67,725 | -0.95(-1.63%) |
Jun 02, 2023 | 56.06 | 58.42 | 55.32 | 58.25 | 86,560 | +2.92(+5.27%) |
Jun 01, 2023 | 55.29 | 56.05 | 54.76 | 55.33 | 92,207 | +0.03(+0.05%) |
May 31, 2023 | 55.55 | 56.16 | 55.29 | 55.30 | 212,200 | -0.24(-0.42%) |
May 30, 2023 | 55.65 | 56.29 | 55.45 | 55.54 | 45,722 | +0.27(+0.49%) |
May 26, 2023 | 54.54 | 55.63 | 54.08 | 55.27 | 55,269 | +0.91(+1.68%) |
May 25, 2023 | 54.86 | 55.40 | 54.13 | 54.35 | 90,326 | -0.39(-0.70%) |
May 24, 2023 | 53.20 | 55.64 | 53.20 | 54.74 | 63,734 | -2.00(-3.53%) |
May 23, 2023 | 56.58 | 57.60 | 56.52 | 56.74 | 56,583 | +0.33(+0.58%) |
May 22, 2023 | 55.95 | 56.78 | 55.27 | 56.41 | 86,911 | +0.68(+1.21%) |
May 19, 2023 | 56.38 | 57.04 | 55.66 | 55.74 | 86,323 | -0.11(-0.20%) |
May 18, 2023 | 55.11 | 56.28 | 55.02 | 55.85 | 81,758 | +0.30(+0.54%) |
May 17, 2023 | 55.40 | 55.83 | 54.27 | 55.55 | 60,105 | +0.56(+1.03%) |
May 16, 2023 | 55.28 | 55.32 | 54.39 | 54.98 | 66,127 | -0.77(-1.38%) |
May 15, 2023 | 56.08 | 56.22 | 55.43 | 55.76 | 51,732 | -0.29(-0.52%) |
May 12, 2023 | 56.49 | 56.49 | 55.67 | 56.05 | 45,834 | -0.52(-0.91%) |
May 11, 2023 | 56.64 | 56.64 | 55.67 | 56.56 | 46,523 | -0.60(-1.05%) |
May 10, 2023 | 57.32 | 57.53 | 56.38 | 57.17 | 49,560 | +0.57(+1.01%) |
May 09, 2023 | 55.77 | 57.34 | 55.01 | 56.59 | 70,752 | +0.67(+1.19%) |
May 08, 2023 | 55.80 | 57.09 | 54.80 | 55.92 | 82,864 | +0.11(+0.20%) |
May 05, 2023 | 54.80 | 56.03 | 54.80 | 55.81 | 50,557 | +1.49(+2.73%) |
May 04, 2023 | 53.08 | 54.36 | 52.99 | 54.33 | 91,543 | +0.82(+1.53%) |
May 03, 2023 | 53.43 | 54.76 | 53.11 | 53.51 | 67,143 | +0.22(+0.41%) |
May 02, 2023 | 60.94 | 61.17 | 52.65 | 53.29 | 180,953 | -0.19(-0.35%) |
May 01, 2023 | 52.64 | 53.91 | 52.64 | 53.48 | 56,449 | +0.46(+0.87%) |
Apr 28, 2023 | 52.14 | 53.32 | 52.13 | 53.02 | 104,239 | +1.18(+2.29%) |
Apr 27, 2023 | 51.12 | 52.10 | 51.12 | 51.83 | 42,930 | +1.07(+2.11%) |
Apr 26, 2023 | 51.16 | 51.67 | 50.67 | 50.76 | 78,375 | -0.85(-1.64%) |
Apr 25, 2023 | 51.29 | 52.52 | 51.29 | 51.61 | 64,281 | -0.08(-0.15%) |
Apr 24, 2023 | 51.98 | 52.10 | 51.51 | 51.68 | 34,154 | -0.20(-0.38%) |
Apr 21, 2023 | 52.53 | 52.70 | 51.84 | 51.88 | 37,933 | -0.37(-0.70%) |
Apr 20, 2023 | 53.05 | 53.77 | 51.80 | 52.25 | 44,730 | -0.84(-1.58%) |
Apr 19, 2023 | 51.99 | 53.12 | 51.88 | 53.08 | 44,171 | +0.79(+1.51%) |
Apr 18, 2023 | 52.92 | 52.92 | 51.93 | 52.29 | 75,962 | -0.55(-1.05%) |
Apr 17, 2023 | 52.00 | 52.88 | 51.99 | 52.85 | 90,074 | +0.96(+1.85%) |
Apr 14, 2023 | 52.24 | 52.28 | 51.40 | 51.89 | 83,312 | +0.02(+0.04%) |
Apr 13, 2023 | 51.60 | 52.05 | 51.34 | 51.87 | 95,364 | +0.32(+0.62%) |
Apr 12, 2023 | 52.03 | 52.10 | 51.44 | 51.55 | 86,928 | +0.02(+0.04%) |
Apr 11, 2023 | 52.39 | 52.39 | 51.50 | 51.53 | 67,612 | -0.50(-0.96%) |
Apr 10, 2023 | 52.21 | 52.39 | 51.57 | 52.03 | 96,610 | -0.10(-0.20%) |
Apr 06, 2023 | 52.00 | 52.36 | 51.85 | 52.13 | 116,768 | +0.49(+0.95%) |
Apr 05, 2023 | 51.72 | 52.13 | 51.20 | 51.65 | 111,042 | +0.01(+0.02%) |
Apr 04, 2023 | 51.61 | 51.80 | 51.28 | 51.64 | 84,900 | +0.06(+0.11%) |