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 | +0.99(+1.91%) |
Jun 14, 2023 | 53.67 | 53.76 | 51.79 | 52.18 | 4,253,299 | -0.60(-1.14%) |
Jun 13, 2023 | 52.70 | 53.59 | 52.59 | 52.79 | 2,557,483 | +1.01(+1.94%) |
Jun 12, 2023 | 52.27 | 52.70 | 51.52 | 51.78 | 2,076,190 | -1.27(-2.39%) |
Jun 09, 2023 | 52.91 | 53.41 | 52.49 | 53.05 | 1,323,915 | +0.19(+0.36%) |
Jun 08, 2023 | 53.36 | 53.36 | 51.63 | 52.86 | 1,738,851 | -0.04(-0.07%) |
Jun 07, 2023 | 52.97 | 53.38 | 52.66 | 52.90 | 2,194,692 | +0.35(+0.66%) |
Jun 06, 2023 | 51.37 | 52.62 | 51.28 | 52.55 | 1,700,337 | +0.43(+0.83%) |
Jun 05, 2023 | 53.13 | 53.88 | 52.02 | 52.12 | 2,877,467 | -0.64(-1.21%) |
Jun 02, 2023 | 52.54 | 53.02 | 52.19 | 52.76 | 2,501,141 | +1.12(+2.17%) |
Jun 01, 2023 | 50.80 | 52.00 | 50.59 | 51.64 | 2,563,725 | +0.94(+1.86%) |
May 31, 2023 | 50.68 | 50.99 | 50.42 | 50.70 | 1,487,519 | -0.86(-1.66%) |
May 30, 2023 | 51.74 | 51.81 | 51.09 | 51.55 | 1,118,190 | -0.85(-1.62%) |
May 26, 2023 | 52.36 | 52.62 | 52.03 | 52.40 | 3,312,106 | +0.51(+0.98%) |
May 25, 2023 | 52.89 | 52.90 | 51.53 | 51.89 | 5,206,447 | -1.68(-3.14%) |
May 24, 2023 | 54.96 | 54.96 | 53.21 | 53.58 | 2,840,470 | -1.08(-1.98%) |
May 23, 2023 | 54.51 | 55.04 | 53.95 | 54.66 | 2,446,667 | +0.50(+0.92%) |
May 22, 2023 | 53.63 | 54.41 | 53.13 | 54.16 | 1,632,964 | +0.49(+0.91%) |
May 19, 2023 | 53.35 | 53.79 | 52.91 | 53.67 | 2,072,817 | +0.90(+1.71%) |
May 18, 2023 | 52.30 | 52.87 | 51.71 | 52.77 | 1,272,447 | +0.05(+0.09%) |
May 17, 2023 | 52.49 | 52.82 | 51.66 | 52.72 | 1,701,057 | +0.84(+1.61%) |
May 16, 2023 | 53.15 | 53.49 | 51.80 | 51.88 | 971,620 | -1.36(-2.56%) |
May 15, 2023 | 52.61 | 53.36 | 52.29 | 53.25 | 1,144,593 | +1.03(+1.98%) |
May 12, 2023 | 52.91 | 53.22 | 51.78 | 52.21 | 1,826,869 | -0.21(-0.39%) |
May 11, 2023 | 52.46 | 52.74 | 51.88 | 52.42 | 1,544,287 | -0.83(-1.55%) |
May 10, 2023 | 53.84 | 53.99 | 52.61 | 53.25 | 1,373,205 | -0.41(-0.77%) |
May 09, 2023 | 53.16 | 54.01 | 53.14 | 53.66 | 1,460,648 | -0.11(-0.21%) |
May 08, 2023 | 55.18 | 55.49 | 53.71 | 53.77 | 1,650,293 | -0.44(-0.82%) |
May 05, 2023 | 52.94 | 54.65 | 52.92 | 54.22 | 1,548,837 | +2.65(+5.15%) |
May 04, 2023 | 52.64 | 52.82 | 51.10 | 51.56 | 3,121,588 | -1.28(-2.42%) |
May 03, 2023 | 53.11 | 53.80 | 52.70 | 52.84 | 2,498,608 | -1.03(-1.90%) |
May 02, 2023 | 55.81 | 55.91 | 53.30 | 53.87 | 2,073,656 | -2.82(-4.98%) |
May 01, 2023 | 56.55 | 57.65 | 56.55 | 56.69 | 2,523,731 | -0.68(-1.18%) |
Apr 28, 2023 | 55.90 | 57.63 | 55.69 | 57.37 | 1,624,874 | +1.35(+2.40%) |
Apr 27, 2023 | 55.22 | 56.32 | 55.16 | 56.02 | 1,644,916 | +0.67(+1.21%) |
Apr 26, 2023 | 55.49 | 56.08 | 54.78 | 55.36 | 3,232,032 | -0.24(-0.44%) |
Apr 25, 2023 | 56.32 | 56.32 | 55.30 | 55.60 | 2,476,746 | -1.25(-2.20%) |
Apr 24, 2023 | 56.28 | 57.02 | 56.28 | 56.85 | 2,553,971 | +0.54(+0.95%) |
Apr 21, 2023 | 56.35 | 56.64 | 55.91 | 56.32 | 3,368,993 | +0.09(+0.17%) |
Apr 20, 2023 | 56.47 | 57.06 | 55.95 | 56.22 | 3,185,514 | -1.04(-1.82%) |
Apr 19, 2023 | 56.65 | 57.29 | 56.65 | 57.27 | 1,912,635 | -0.22(-0.38%) |
Apr 18, 2023 | 57.63 | 58.14 | 57.18 | 57.48 | 1,751,794 | -0.30(-0.52%) |
Apr 17, 2023 | 58.22 | 58.37 | 57.41 | 57.78 | 2,898,358 | -0.56(-0.97%) |
Apr 14, 2023 | 57.91 | 58.67 | 57.61 | 58.35 | 1,732,704 | +0.55(+0.94%) |
Apr 13, 2023 | 56.48 | 58.02 | 56.28 | 57.80 | 2,283,043 | +1.63(+2.90%) |
Apr 12, 2023 | 55.94 | 56.74 | 55.94 | 56.17 | 1,235,134 | +0.37(+0.66%) |
Apr 11, 2023 | 55.70 | 55.90 | 55.17 | 55.81 | 1,161,631 | +0.58(+1.06%) |
Apr 10, 2023 | 55.05 | 55.78 | 54.80 | 55.22 | 1,126,463 | +0.15(+0.27%) |
Apr 06, 2023 | 55.20 | 55.56 | 54.92 | 55.07 | 1,688,789 | -0.39(-0.70%) |
Apr 05, 2023 | 55.99 | 55.99 | 54.70 | 55.46 | 1,267,971 | -0.14(-0.25%) |
Apr 04, 2023 | 55.99 | 56.01 | 54.88 | 55.60 | 2,282,009 | -0.08(-0.14%) |