Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 49.53 | 49.83 | 49.22 | 49.26 | 3,794,330 | +0.00(+0.00%) |
Jun 29, 2023 | 48.90 | 49.26 | 48.74 | 49.26 | 2,911,013 | +0.27(+0.54%) |
Jun 28, 2023 | 49.26 | 49.44 | 48.81 | 48.99 | 4,866,744 | -0.24(-0.48%) |
Jun 27, 2023 | 48.94 | 49.56 | 48.73 | 49.23 | 4,191,335 | +0.21(+0.42%) |
Jun 26, 2023 | 49.08 | 49.16 | 48.74 | 49.02 | 3,240,978 | -0.03(-0.06%) |
Jun 23, 2023 | 48.76 | 49.14 | 48.37 | 49.05 | 5,684,973 | +0.09(+0.18%) |
Jun 22, 2023 | 49.73 | 49.81 | 48.89 | 48.96 | 4,671,875 | -1.00(-2.00%) |
Jun 21, 2023 | 50.98 | 50.98 | 49.62 | 49.96 | 4,059,085 | -1.05(-2.05%) |
Jun 20, 2023 | 50.25 | 51.05 | 49.86 | 51.01 | 4,655,142 | +0.40(+0.78%) |
Jun 16, 2023 | 52.01 | 52.01 | 50.49 | 50.61 | 7,511,656 | -1.04(-2.01%) |
Jun 15, 2023 | 50.30 | 51.90 | 51.65 | 4,312,885 | -2.40(-4.44%) | |
May 08, 2023 | 54.13 | 54.27 | 53.77 | 54.05 | 1,936,840 | +0.00(+0.00%) |
May 05, 2023 | 53.43 | 54.13 | 53.37 | 54.05 | 2,010,452 | +1.11(+2.10%) |
May 04, 2023 | 52.68 | 53.12 | 52.53 | 52.94 | 1,641,777 | +0.23(+0.43%) |
May 03, 2023 | 53.60 | 53.98 | 52.66 | 52.71 | 1,635,191 | -0.70(-1.31%) |
May 02, 2023 | 53.82 | 53.94 | 52.57 | 53.41 | 1,773,864 | -0.77(-1.42%) |
May 01, 2023 | 54.37 | 54.53 | 54.04 | 54.18 | 1,257,664 | -0.31(-0.58%) |
Apr 28, 2023 | 53.76 | 54.53 | 53.68 | 54.49 | 2,304,704 | +0.54(+1.00%) |
Apr 27, 2023 | 53.38 | 54.06 | 53.16 | 53.95 | 1,617,197 | +0.68(+1.27%) |
Apr 26, 2023 | 54.07 | 54.40 | 53.00 | 53.27 | 2,110,549 | -1.13(-2.07%) |
Apr 25, 2023 | 55.41 | 55.54 | 54.34 | 54.40 | 2,137,750 | -1.28(-2.31%) |
Apr 24, 2023 | 56.19 | 56.30 | 55.30 | 55.68 | 1,804,022 | -0.38(-0.68%) |
Apr 21, 2023 | 55.45 | 56.10 | 55.23 | 56.07 | 3,214,814 | +0.48(+0.86%) |
Apr 20, 2023 | 56.47 | 56.47 | 55.17 | 55.59 | 3,509,455 | -0.86(-1.53%) |
Apr 19, 2023 | 56.10 | 57.07 | 55.93 | 56.45 | 5,875,986 | +1.72(+3.15%) |
Apr 18, 2023 | 54.85 | 55.31 | 54.63 | 54.73 | 3,683,909 | -0.16(-0.29%) |
Apr 17, 2023 | 54.00 | 55.01 | 53.99 | 54.89 | 3,247,163 | +0.60(+1.11%) |
Apr 14, 2023 | 54.62 | 54.72 | 54.01 | 54.29 | 6,104,930 | -0.39(-0.72%) |
Apr 13, 2023 | 54.02 | 54.77 | 53.80 | 54.68 | 3,570,335 | +0.66(+1.22%) |
Apr 12, 2023 | 53.90 | 54.50 | 53.81 | 54.02 | 2,989,590 | +0.53(+0.99%) |
Apr 11, 2023 | 53.52 | 53.83 | 53.24 | 53.49 | 2,608,003 | -0.03(-0.06%) |
Apr 10, 2023 | 53.58 | 53.85 | 53.12 | 53.52 | 1,667,623 | -0.51(-0.95%) |
Apr 06, 2023 | 53.76 | 54.17 | 53.51 | 54.03 | 2,479,439 | +0.33(+0.62%) |
Apr 05, 2023 | 53.79 | 54.21 | 53.44 | 53.70 | 2,980,231 | -0.14(-0.26%) |
Apr 04, 2023 | 53.57 | 54.07 | 53.38 | 53.83 | 2,556,289 | +0.30(+0.55%) |