Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 54.74 | 55.08 | 53.77 | 53.82 | 453,652 | -0.28(-0.52%) |
Jun 29, 2023 | 54.07 | 54.98 | 53.87 | 54.10 | 444,889 | +0.01(+0.02%) |
Jun 28, 2023 | 54.12 | 54.60 | 53.25 | 54.09 | 568,135 | -0.31(-0.57%) |
Jun 27, 2023 | 54.94 | 55.32 | 54.19 | 54.40 | 545,889 | -0.11(-0.20%) |
Jun 26, 2023 | 53.49 | 54.79 | 53.29 | 54.51 | 578,572 | +0.63(+1.17%) |
Jun 23, 2023 | 53.63 | 54.40 | 53.09 | 53.88 | 1,030,141 | -0.80(-1.46%) |
Jun 22, 2023 | 53.20 | 54.72 | 52.82 | 54.68 | 665,784 | +1.14(+2.13%) |
Jun 21, 2023 | 53.57 | 53.81 | 52.55 | 53.54 | 552,339 | -0.20(-0.37%) |
Jun 20, 2023 | 52.65 | 53.78 | 52.04 | 53.74 | 462,087 | +0.26(+0.49%) |
Jun 16, 2023 | 54.96 | 54.96 | 53.38 | 53.48 | 843,294 | -0.79(-1.46%) |
Jun 15, 2023 | 51.71 | 54.71 | 51.47 | 54.27 | 968,318 | +2.19(+4.21%) |
Jun 14, 2023 | 54.15 | 54.30 | 51.86 | 52.08 | 842,373 | -2.04(-3.77%) |
Jun 13, 2023 | 53.28 | 54.38 | 52.01 | 54.12 | 2,114,712 | +1.63(+3.11%) |
Jun 12, 2023 | 52.76 | 53.14 | 52.27 | 52.49 | 654,396 | +0.22(+0.42%) |
Jun 09, 2023 | 52.30 | 53.18 | 51.90 | 52.27 | 543,270 | +0.07(+0.13%) |
Jun 08, 2023 | 52.90 | 53.09 | 52.04 | 52.20 | 543,972 | -0.90(-1.69%) |
Jun 07, 2023 | 55.11 | 55.71 | 52.74 | 53.10 | 999,210 | -1.66(-3.03%) |
Jun 06, 2023 | 54.89 | 56.28 | 54.32 | 54.76 | 976,283 | -0.49(-0.89%) |
Jun 05, 2023 | 54.85 | 55.35 | 53.58 | 55.25 | 503,737 | -0.01(-0.02%) |
Jun 02, 2023 | 53.59 | 55.52 | 52.77 | 55.26 | 874,454 | +2.45(+4.64%) |
Jun 01, 2023 | 52.00 | 53.26 | 51.15 | 52.81 | 737,012 | +0.74(+1.42%) |
May 31, 2023 | 49.87 | 52.27 | 49.80 | 52.07 | 1,463,082 | +2.03(+4.06%) |
May 30, 2023 | 52.15 | 52.43 | 49.93 | 50.04 | 504,746 | -1.18(-2.30%) |
May 26, 2023 | 49.81 | 51.31 | 49.57 | 51.22 | 1,055,885 | +1.71(+3.45%) |
May 25, 2023 | 51.02 | 51.46 | 49.47 | 49.51 | 747,981 | -1.36(-2.67%) |
May 24, 2023 | 51.23 | 51.58 | 50.81 | 50.87 | 689,599 | -1.00(-1.93%) |
May 23, 2023 | 53.41 | 54.31 | 51.70 | 51.87 | 960,969 | -2.25(-4.16%) |
May 22, 2023 | 53.28 | 54.41 | 52.91 | 54.12 | 780,091 | +0.53(+0.99%) |
May 19, 2023 | 55.02 | 55.29 | 53.35 | 53.59 | 369,538 | -1.25(-2.28%) |
May 18, 2023 | 53.74 | 54.96 | 53.73 | 54.84 | 604,535 | +0.83(+1.54%) |
May 17, 2023 | 52.07 | 54.08 | 51.91 | 54.01 | 549,152 | +2.13(+4.11%) |
May 16, 2023 | 52.51 | 52.86 | 51.80 | 51.88 | 464,509 | -1.27(-2.39%) |
May 15, 2023 | 52.10 | 53.37 | 51.83 | 53.15 | 812,599 | +0.95(+1.82%) |
May 12, 2023 | 53.48 | 53.67 | 52.01 | 52.20 | 773,035 | -1.33(-2.48%) |
May 11, 2023 | 54.21 | 54.46 | 53.18 | 53.53 | 354,964 | -1.09(-2.00%) |
May 10, 2023 | 54.58 | 55.42 | 53.58 | 54.62 | 610,379 | +1.09(+2.04%) |
May 09, 2023 | 52.36 | 53.73 | 52.36 | 53.53 | 582,453 | +0.72(+1.36%) |
May 08, 2023 | 54.56 | 55.23 | 52.06 | 52.81 | 865,709 | -1.01(-1.88%) |
May 05, 2023 | 56.00 | 56.73 | 53.20 | 53.82 | 1,634,661 | +2.78(+5.45%) |
May 04, 2023 | 51.85 | 52.48 | 50.66 | 51.04 | 1,065,013 | -0.72(-1.39%) |
May 03, 2023 | 52.58 | 53.12 | 51.38 | 51.76 | 788,682 | -0.81(-1.54%) |
May 02, 2023 | 55.32 | 55.55 | 52.36 | 52.57 | 855,495 | -3.03(-5.45%) |
May 01, 2023 | 55.42 | 56.23 | 54.90 | 55.60 | 598,580 | -0.11(-0.20%) |
Apr 28, 2023 | 54.50 | 56.00 | 53.53 | 55.71 | 726,409 | +0.72(+1.31%) |
Apr 27, 2023 | 55.61 | 55.82 | 54.64 | 54.99 | 369,982 | -0.05(-0.09%) |
Apr 26, 2023 | 56.13 | 56.90 | 54.71 | 55.04 | 662,181 | -0.44(-0.79%) |
Apr 25, 2023 | 59.22 | 59.22 | 55.23 | 55.48 | 1,406,429 | -4.55(-7.58%) |
Apr 24, 2023 | 61.50 | 62.06 | 59.63 | 60.03 | 405,244 | -1.75(-2.83%) |
Apr 21, 2023 | 62.54 | 62.95 | 61.62 | 61.78 | 259,215 | -0.87(-1.39%) |
Apr 20, 2023 | 61.16 | 62.98 | 60.05 | 62.65 | 496,856 | +0.58(+0.93%) |
Apr 19, 2023 | 62.27 | 62.95 | 62.04 | 62.07 | 164,500 | -0.88(-1.40%) |
Apr 18, 2023 | 63.71 | 63.91 | 62.51 | 62.95 | 263,139 | -0.33(-0.52%) |
Apr 17, 2023 | 62.68 | 63.34 | 62.34 | 63.28 | 157,600 | +0.53(+0.84%) |
Apr 14, 2023 | 63.73 | 63.73 | 61.69 | 62.75 | 238,240 | -0.92(-1.44%) |
Apr 13, 2023 | 61.33 | 63.79 | 61.19 | 63.67 | 691,343 | +2.95(+4.86%) |
Apr 12, 2023 | 62.50 | 62.95 | 60.38 | 60.72 | 264,623 | -0.92(-1.49%) |
Apr 11, 2023 | 60.60 | 61.67 | 59.77 | 61.64 | 485,324 | +0.81(+1.33%) |
Apr 10, 2023 | 60.25 | 60.85 | 58.95 | 60.83 | 629,753 | -0.22(-0.36%) |
Apr 06, 2023 | 61.90 | 61.90 | 60.78 | 61.05 | 458,748 | -0.70(-1.13%) |
Apr 05, 2023 | 63.06 | 63.40 | 61.29 | 61.75 | 594,098 | -1.58(-2.49%) |
Apr 04, 2023 | 64.55 | 64.79 | 62.99 | 63.33 | 555,238 | -1.15(-1.78%) |