Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 50.96 | 51.30 | 50.93 | 51.18 | 2,359,237 | +0.60(+1.18%) |
Jun 29, 2023 | 50.51 | 50.67 | 50.39 | 50.58 | 1,431,775 | -0.09(-0.17%) |
Jun 28, 2023 | 50.72 | 50.75 | 50.46 | 50.67 | 1,617,208 | -0.28(-0.56%) |
Jun 27, 2023 | 50.83 | 51.05 | 50.77 | 50.95 | 1,679,580 | +0.25(+0.48%) |
Jun 26, 2023 | 50.76 | 50.78 | 50.48 | 50.71 | 1,800,202 | -0.11(-0.21%) |
Jun 23, 2023 | 50.72 | 51.00 | 50.62 | 50.81 | 3,711,777 | +0.08(+0.15%) |
Jun 22, 2023 | 50.66 | 50.79 | 50.51 | 50.74 | 1,950,551 | -0.15(-0.29%) |
Jun 21, 2023 | 50.54 | 50.91 | 50.41 | 50.88 | 1,816,200 | +0.30(+0.60%) |
Jun 20, 2023 | 50.81 | 51.00 | 50.57 | 50.58 | 2,748,183 | -0.40(-0.79%) |
Jun 16, 2023 | 50.96 | 51.07 | 50.81 | 50.98 | 2,968,440 | +0.54(+1.07%) |
Jun 15, 2023 | 50.19 | 50.47 | 50.44 | 3,003,524 | -3.41(-6.33%) | |
May 08, 2023 | 54.08 | 54.15 | 53.78 | 53.85 | 1,583,840 | -0.23(-0.43%) |
May 05, 2023 | 53.73 | 54.21 | 53.59 | 54.08 | 1,499,087 | +0.15(+0.27%) |
May 04, 2023 | 53.98 | 54.07 | 53.74 | 53.94 | 2,075,426 | -0.08(-0.14%) |
May 03, 2023 | 54.27 | 54.29 | 53.93 | 54.01 | 1,977,404 | +0.06(+0.11%) |
May 02, 2023 | 53.53 | 53.99 | 53.43 | 53.96 | 1,965,329 | +0.09(+0.16%) |
May 01, 2023 | 53.98 | 54.22 | 53.81 | 53.87 | 1,230,241 | -0.19(-0.34%) |
Apr 28, 2023 | 54.43 | 54.50 | 53.98 | 54.05 | 1,899,144 | +0.04(+0.07%) |
Apr 27, 2023 | 53.84 | 54.09 | 53.62 | 54.01 | 1,929,439 | +1.07(+2.02%) |
Apr 26, 2023 | 53.41 | 53.46 | 52.81 | 52.94 | 2,033,076 | -0.30(-0.57%) |
Apr 25, 2023 | 53.05 | 53.39 | 52.99 | 53.24 | 2,158,262 | +0.15(+0.27%) |
Apr 24, 2023 | 53.05 | 53.23 | 52.99 | 53.10 | 2,061,208 | +0.04(+0.07%) |
Apr 21, 2023 | 53.09 | 53.29 | 52.80 | 53.06 | 2,604,376 | +0.22(+0.42%) |
Apr 20, 2023 | 52.70 | 52.91 | 52.67 | 52.84 | 1,546,749 | +0.41(+0.78%) |
Apr 19, 2023 | 52.72 | 52.79 | 52.41 | 52.43 | 1,766,754 | +0.08(+0.15%) |
Apr 18, 2023 | 52.15 | 52.37 | 52.12 | 52.35 | 2,810,210 | +0.00(+0.00%) |
Apr 17, 2023 | 52.53 | 52.59 | 52.20 | 52.35 | 1,515,630 | +0.19(+0.37%) |
Apr 14, 2023 | 52.21 | 52.38 | 52.00 | 52.15 | 1,561,557 | -0.52(-0.98%) |
Apr 13, 2023 | 52.33 | 52.71 | 52.28 | 52.67 | 2,256,510 | +0.66(+1.27%) |
Apr 12, 2023 | 52.06 | 52.27 | 51.98 | 52.01 | 1,531,645 | +0.11(+0.21%) |
Apr 11, 2023 | 52.02 | 52.06 | 51.86 | 51.90 | 1,476,899 | -0.25(-0.49%) |
Apr 10, 2023 | 51.96 | 51.96 | 51.41 | 52.15 | 1,835,082 | +0.00(+0.00%) |
Apr 06, 2023 | 52.19 | 52.34 | 52.08 | 52.15 | 2,017,630 | +0.25(+0.49%) |
Apr 05, 2023 | 51.77 | 52.07 | 51.74 | 51.90 | 2,739,308 | +0.37(+0.72%) |
Apr 04, 2023 | 51.35 | 51.65 | 51.28 | 51.53 | 2,505,183 | +0.23(+0.46%) |