Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 51.50 | 52.21 | 51.50 | 51.98 | 8,041 | +0.79(+1.54%) |
Jun 29, 2023 | 51.12 | 51.67 | 50.96 | 51.19 | 18,557 | -0.55(-1.06%) |
Jun 28, 2023 | 50.73 | 51.74 | 50.46 | 51.74 | 12,552 | +0.52(+1.01%) |
Jun 27, 2023 | 52.29 | 52.29 | 50.88 | 51.22 | 16,389 | -1.19(-2.27%) |
Jun 26, 2023 | 53.62 | 53.62 | 52.11 | 52.41 | 5,725 | -1.37(-2.55%) |
Jun 23, 2023 | 54.22 | 54.40 | 53.52 | 53.78 | 4,715 | -1.37(-2.48%) |
Jun 22, 2023 | 54.78 | 55.15 | 54.58 | 55.15 | 3,868 | +0.11(+0.20%) |
Jun 21, 2023 | 54.98 | 55.24 | 54.48 | 55.04 | 5,475 | -0.53(-0.95%) |
Jun 20, 2023 | 55.79 | 55.82 | 55.11 | 55.57 | 7,665 | -0.61(-1.09%) |
Jun 16, 2023 | 56.71 | 57.30 | 55.91 | 56.18 | 9,071 | -0.39(-0.69%) |
Jun 15, 2023 | 54.94 | 56.57 | 54.94 | 56.57 | 14,882 | +1.28(+2.31%) |
Jun 14, 2023 | 55.96 | 56.51 | 54.81 | 55.29 | 10,095 | -0.86(-1.53%) |
Jun 13, 2023 | 54.76 | 56.22 | 54.76 | 56.15 | 17,778 | +1.27(+2.31%) |
Jun 12, 2023 | 54.41 | 55.06 | 53.96 | 54.88 | 13,781 | +0.50(+0.92%) |
Jun 09, 2023 | 54.66 | 54.66 | 53.46 | 54.38 | 10,441 | -0.24(-0.44%) |
Jun 08, 2023 | 54.07 | 54.73 | 53.72 | 54.62 | 4,369 | +0.49(+0.90%) |
Jun 07, 2023 | 54.28 | 54.31 | 53.43 | 54.13 | 11,722 | -0.35(-0.64%) |
Jun 06, 2023 | 54.79 | 54.79 | 54.09 | 54.48 | 10,605 | +0.01(+0.02%) |
Jun 05, 2023 | 53.95 | 54.95 | 53.95 | 54.47 | 83,008 | +0.19(+0.35%) |
Jun 02, 2023 | 52.53 | 54.29 | 52.53 | 54.28 | 55,903 | +1.84(+3.51%) |
Jun 01, 2023 | 52.16 | 52.69 | 51.52 | 52.44 | 6,189 | +0.23(+0.44%) |
May 31, 2023 | 51.47 | 52.82 | 51.34 | 52.21 | 11,974 | +0.46(+0.89%) |
May 30, 2023 | 52.07 | 52.43 | 51.03 | 51.75 | 20,407 | -0.59(-1.13%) |
May 26, 2023 | 52.29 | 52.37 | 51.91 | 52.34 | 10,046 | +0.07(+0.13%) |
May 25, 2023 | 54.01 | 54.01 | 51.52 | 52.27 | 13,093 | -2.26(-4.14%) |
May 24, 2023 | 55.37 | 55.73 | 54.16 | 54.53 | 9,292 | -1.44(-2.57%) |
May 23, 2023 | 55.55 | 56.96 | 55.55 | 55.97 | 5,517 | +0.05(+0.09%) |
May 22, 2023 | 55.31 | 56.38 | 55.31 | 55.92 | 4,196 | +0.69(+1.25%) |
May 19, 2023 | 54.48 | 55.58 | 54.48 | 55.23 | 5,331 | +0.88(+1.62%) |
May 18, 2023 | 54.46 | 54.46 | 53.11 | 54.35 | 6,768 | -0.47(-0.86%) |
May 17, 2023 | 54.33 | 54.84 | 53.30 | 54.82 | 6,658 | +0.38(+0.70%) |
May 16, 2023 | 55.62 | 55.62 | 54.21 | 54.44 | 14,409 | -2.82(-4.92%) |
May 15, 2023 | 55.87 | 57.32 | 55.87 | 57.26 | 12,666 | +1.39(+2.49%) |
May 12, 2023 | 55.87 | 55.87 | 55.29 | 55.87 | 5,083 | -0.27(-0.48%) |
May 11, 2023 | 56.56 | 56.56 | 55.51 | 56.14 | 4,363 | -0.87(-1.53%) |
May 10, 2023 | 56.95 | 57.39 | 56.46 | 57.01 | 7,691 | +0.42(+0.74%) |
May 09, 2023 | 55.73 | 56.77 | 55.73 | 56.59 | 5,118 | +0.09(+0.16%) |
May 08, 2023 | 57.10 | 57.10 | 55.90 | 56.50 | 14,792 | -0.81(-1.41%) |
May 05, 2023 | 55.85 | 57.51 | 55.85 | 57.31 | 10,782 | +1.81(+3.26%) |
May 04, 2023 | 55.66 | 55.66 | 54.69 | 55.50 | 10,013 | -0.20(-0.36%) |
May 03, 2023 | 55.34 | 56.71 | 55.34 | 55.70 | 21,876 | +0.80(+1.46%) |
May 02, 2023 | 55.88 | 56.30 | 54.76 | 54.90 | 12,702 | -1.67(-2.95%) |
May 01, 2023 | 55.87 | 56.59 | 55.75 | 56.57 | 4,684 | +1.05(+1.89%) |
Apr 28, 2023 | 54.11 | 55.96 | 53.91 | 55.52 | 43,182 | +0.86(+1.57%) |
Apr 27, 2023 | 54.08 | 54.85 | 53.28 | 54.66 | 50,523 | +0.37(+0.68%) |
Apr 26, 2023 | 55.51 | 55.51 | 53.58 | 54.29 | 17,319 | -1.59(-2.84%) |
Apr 25, 2023 | 57.05 | 57.73 | 55.73 | 55.88 | 21,021 | -1.44(-2.51%) |
Apr 24, 2023 | 58.10 | 58.10 | 56.96 | 57.32 | 19,208 | -0.64(-1.10%) |
Apr 21, 2023 | 56.85 | 57.98 | 56.75 | 57.96 | 12,890 | +1.30(+2.29%) |
Apr 20, 2023 | 56.81 | 57.03 | 56.33 | 56.66 | 12,619 | -0.87(-1.51%) |
Apr 19, 2023 | 56.26 | 57.73 | 56.26 | 57.53 | 22,974 | +0.55(+0.96%) |
Apr 18, 2023 | 58.18 | 58.18 | 56.35 | 56.98 | 12,598 | -0.37(-0.64%) |
Apr 17, 2023 | 57.52 | 57.67 | 57.17 | 57.35 | 11,770 | +0.93(+1.65%) |
Apr 14, 2023 | 57.29 | 57.40 | 56.02 | 56.42 | 5,706 | -1.02(-1.77%) |
Apr 13, 2023 | 55.08 | 57.64 | 55.08 | 57.44 | 19,558 | +2.27(+4.11%) |
Apr 12, 2023 | 55.86 | 56.20 | 54.96 | 55.17 | 10,160 | -0.23(-0.41%) |
Apr 11, 2023 | 55.55 | 55.78 | 55.01 | 55.40 | 6,255 | +0.24(+0.43%) |
Apr 10, 2023 | 55.41 | 55.41 | 54.59 | 55.16 | 11,969 | -0.70(-1.25%) |
Apr 06, 2023 | 54.56 | 56.07 | 54.56 | 55.86 | 7,397 | +1.27(+2.32%) |
Apr 05, 2023 | 54.15 | 54.96 | 54.15 | 54.59 | 10,199 | +0.67(+1.24%) |
Apr 04, 2023 | 54.84 | 54.84 | 53.55 | 53.92 | 9,338 | -0.89(-1.62%) |