Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 55.35 | 55.51 | 55.35 | 55.41 | 82,543 | +0.08(+0.15%) |
Jun 29, 2023 | 55.19 | 55.37 | 55.19 | 55.33 | 127,506 | +0.09(+0.17%) |
Jun 28, 2023 | 55.25 | 55.27 | 55.18 | 55.24 | 214,070 | -0.10(-0.17%) |
Jun 27, 2023 | 55.19 | 55.36 | 55.15 | 55.33 | 193,559 | +0.11(+0.19%) |
Jun 26, 2023 | 55.06 | 55.25 | 55.06 | 55.23 | 82,591 | +0.09(+0.16%) |
Jun 23, 2023 | 55.15 | 55.22 | 55.04 | 55.14 | 196,188 | -0.12(-0.23%) |
Jun 22, 2023 | 55.27 | 55.31 | 55.17 | 55.27 | 214,090 | -0.08(-0.14%) |
Jun 21, 2023 | 55.27 | 55.39 | 55.21 | 55.34 | 126,049 | -0.04(-0.07%) |
Jun 20, 2023 | 55.39 | 55.44 | 55.31 | 55.38 | 203,315 | -0.12(-0.23%) |
Jun 16, 2023 | 55.45 | 55.54 | 55.45 | 55.51 | 122,885 | +0.09(+0.16%) |
Jun 15, 2023 | 55.23 | 55.50 | 55.23 | 55.42 | 130,064 | +0.15(+0.28%) |
Jun 14, 2023 | 55.32 | 55.44 | 55.21 | 55.27 | 175,719 | -0.06(-0.10%) |
Jun 13, 2023 | 55.15 | 55.35 | 55.13 | 55.32 | 367,714 | +0.11(+0.19%) |
Jun 12, 2023 | 55.15 | 55.24 | 55.11 | 55.22 | 179,097 | +0.02(+0.03%) |
Jun 09, 2023 | 55.20 | 55.26 | 55.15 | 55.20 | 99,864 | -0.04(-0.08%) |
Jun 08, 2023 | 55.18 | 55.31 | 55.13 | 55.24 | 107,800 | -0.00(-0.01%) |
Jun 07, 2023 | 55.03 | 55.27 | 54.99 | 55.25 | 191,374 | +0.19(+0.35%) |
Jun 06, 2023 | 54.90 | 55.06 | 54.85 | 55.05 | 283,895 | +0.09(+0.16%) |
Jun 05, 2023 | 54.94 | 55.05 | 54.88 | 54.97 | 165,253 | +0.02(+0.03%) |
Jun 02, 2023 | 54.74 | 55.06 | 54.73 | 54.95 | 136,967 | +0.21(+0.39%) |
Jun 01, 2023 | 54.67 | 54.83 | 54.21 | 54.74 | 149,997 | +0.14(+0.26%) |
May 31, 2023 | 54.61 | 54.68 | 54.24 | 54.59 | 444,634 | -0.32(-0.58%) |
May 30, 2023 | 55.04 | 55.04 | 54.71 | 54.91 | 134,972 | -0.18(-0.33%) |
May 26, 2023 | 54.99 | 55.15 | 54.80 | 55.09 | 136,333 | +0.08(+0.14%) |
May 25, 2023 | 55.25 | 55.25 | 54.60 | 55.02 | 267,421 | -0.36(-0.66%) |
May 24, 2023 | 55.75 | 55.78 | 55.28 | 55.38 | 79,746 | -0.56(-0.99%) |
May 23, 2023 | 55.97 | 56.49 | 55.90 | 55.94 | 104,077 | +0.00(+0.00%) |
May 22, 2023 | 55.97 | 56.21 | 55.76 | 55.94 | 103,517 | +0.02(+0.03%) |
May 19, 2023 | 56.19 | 56.36 | 55.80 | 55.92 | 205,527 | -0.12(-0.22%) |
May 18, 2023 | 55.65 | 56.08 | 55.49 | 56.04 | 122,158 | +0.12(+0.22%) |
May 17, 2023 | 55.40 | 55.92 | 55.26 | 55.92 | 116,676 | +0.72(+1.30%) |
May 16, 2023 | 55.95 | 55.97 | 55.19 | 55.20 | 75,684 | -0.88(-1.57%) |
May 15, 2023 | 56.16 | 56.20 | 55.80 | 56.08 | 73,750 | +0.04(+0.07%) |
May 12, 2023 | 56.19 | 56.31 | 55.73 | 56.04 | 114,256 | +0.01(+0.02%) |
May 11, 2023 | 56.16 | 56.19 | 55.76 | 56.03 | 251,273 | -0.43(-0.76%) |
May 10, 2023 | 56.86 | 56.89 | 55.94 | 56.46 | 183,065 | -0.13(-0.23%) |
May 09, 2023 | 56.45 | 56.72 | 56.32 | 56.59 | 373,546 | -0.11(-0.20%) |
May 08, 2023 | 57.15 | 57.15 | 56.63 | 56.71 | 126,593 | -0.37(-0.65%) |
May 05, 2023 | 56.53 | 57.11 | 56.53 | 57.08 | 103,100 | +1.05(+1.88%) |
May 04, 2023 | 56.28 | 56.28 | 55.66 | 56.03 | 362,592 | -0.64(-1.13%) |
May 03, 2023 | 57.06 | 57.39 | 56.54 | 56.67 | 78,111 | -0.32(-0.55%) |
May 02, 2023 | 57.90 | 57.90 | 56.53 | 56.98 | 152,756 | -1.10(-1.89%) |
May 01, 2023 | 58.00 | 58.17 | 58.00 | 58.08 | 208,985 | +0.04(+0.07%) |
Apr 28, 2023 | 58.00 | 58.12 | 57.97 | 58.05 | 189,693 | +0.09(+0.16%) |
Apr 27, 2023 | 57.79 | 58.03 | 57.77 | 57.95 | 250,974 | +0.16(+0.28%) |
Apr 26, 2023 | 57.90 | 57.95 | 57.75 | 57.79 | 237,451 | -0.21(-0.36%) |
Apr 25, 2023 | 58.04 | 58.10 | 57.92 | 58.00 | 155,076 | -0.13(-0.23%) |
Apr 24, 2023 | 58.04 | 58.17 | 58.04 | 58.13 | 190,851 | +0.05(+0.08%) |
Apr 21, 2023 | 58.07 | 58.10 | 57.98 | 58.08 | 127,950 | +0.02(+0.03%) |
Apr 20, 2023 | 58.09 | 58.13 | 58.00 | 58.06 | 493,833 | -0.13(-0.23%) |
Apr 19, 2023 | 58.10 | 58.24 | 58.07 | 58.20 | 264,198 | +0.03(+0.05%) |
Apr 18, 2023 | 58.15 | 58.19 | 58.05 | 58.17 | 127,813 | -0.02(-0.03%) |
Apr 17, 2023 | 58.03 | 58.19 | 58.03 | 58.19 | 124,969 | +0.17(+0.30%) |
Apr 14, 2023 | 58.11 | 58.16 | 57.95 | 58.02 | 93,945 | -0.11(-0.20%) |
Apr 13, 2023 | 58.08 | 58.17 | 57.94 | 58.13 | 164,248 | +0.11(+0.18%) |
Apr 12, 2023 | 58.12 | 58.16 | 57.99 | 58.03 | 112,656 | -0.11(-0.18%) |
Apr 11, 2023 | 58.02 | 58.15 | 58.02 | 58.13 | 240,802 | +0.15(+0.26%) |
Apr 10, 2023 | 57.84 | 58.00 | 57.84 | 57.98 | 122,903 | +0.04(+0.07%) |
Apr 06, 2023 | 57.96 | 57.97 | 57.89 | 57.94 | 483,369 | -0.03(-0.05%) |
Apr 05, 2023 | 57.76 | 57.97 | 57.76 | 57.97 | 113,883 | +0.27(+0.46%) |
Apr 04, 2023 | 57.99 | 57.99 | 57.69 | 57.70 | 235,668 | -0.11(-0.20%) |