Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 55.84 | 55.85 | 55.30 | 55.53 | 332,953 | +0.10(+0.18%) |
Jun 29, 2023 | 55.35 | 55.85 | 55.00 | 55.43 | 599,697 | +0.18(+0.32%) |
Jun 28, 2023 | 55.59 | 55.68 | 55.07 | 55.25 | 430,733 | -0.46(-0.82%) |
Jun 27, 2023 | 54.53 | 55.93 | 53.74 | 55.71 | 456,689 | +0.86(+1.56%) |
Jun 26, 2023 | 54.13 | 55.30 | 54.10 | 54.85 | 461,473 | +0.93(+1.73%) |
Jun 23, 2023 | 55.08 | 55.21 | 53.53 | 53.92 | 649,324 | -1.33(-2.41%) |
Jun 22, 2023 | 55.59 | 55.74 | 55.13 | 55.25 | 472,653 | -0.39(-0.70%) |
Jun 21, 2023 | 55.21 | 55.67 | 54.93 | 55.64 | 525,233 | +0.23(+0.42%) |
Jun 20, 2023 | 55.51 | 55.61 | 54.55 | 55.41 | 590,282 | -0.25(-0.45%) |
Jun 16, 2023 | 55.41 | 55.71 | 54.96 | 55.66 | 1,168,791 | +0.53(+0.95%) |
Jun 15, 2023 | 54.19 | 55.17 | 55.14 | 493,921 | -1.15(-2.04%) | |
May 08, 2023 | 56.19 | 56.38 | 55.41 | 56.29 | 348,281 | +0.03(+0.05%) |
May 05, 2023 | 55.75 | 56.41 | 55.57 | 56.26 | 416,982 | +1.19(+2.16%) |
May 04, 2023 | 55.60 | 55.80 | 54.25 | 55.07 | 551,653 | -0.94(-1.67%) |
May 03, 2023 | 55.79 | 57.40 | 55.61 | 56.01 | 959,316 | +0.82(+1.49%) |
May 02, 2023 | 55.29 | 55.84 | 53.87 | 55.19 | 708,993 | -0.38(-0.68%) |
May 01, 2023 | 55.21 | 55.98 | 55.15 | 55.56 | 583,600 | -0.04(-0.07%) |
Apr 28, 2023 | 53.44 | 55.98 | 53.44 | 55.60 | 702,160 | +1.94(+3.62%) |
Apr 27, 2023 | 51.88 | 53.87 | 48.89 | 53.66 | 1,612,949 | +0.29(+0.54%) |
Apr 26, 2023 | 53.67 | 54.32 | 53.32 | 53.37 | 663,062 | -0.60(-1.11%) |
Apr 25, 2023 | 54.44 | 54.85 | 53.78 | 53.97 | 281,948 | -1.01(-1.84%) |
Apr 24, 2023 | 55.52 | 55.52 | 54.66 | 54.98 | 258,094 | -0.42(-0.77%) |
Apr 21, 2023 | 55.04 | 55.42 | 54.25 | 55.41 | 436,576 | +0.54(+0.98%) |
Apr 20, 2023 | 55.64 | 55.78 | 54.66 | 54.87 | 475,114 | -0.85(-1.52%) |
Apr 19, 2023 | 55.67 | 55.80 | 55.11 | 55.72 | 322,195 | +0.09(+0.16%) |
Apr 18, 2023 | 55.47 | 55.81 | 55.11 | 55.63 | 376,726 | +0.24(+0.44%) |
Apr 17, 2023 | 54.52 | 55.51 | 54.29 | 55.39 | 508,813 | +0.70(+1.29%) |
Apr 14, 2023 | 54.75 | 55.61 | 54.32 | 54.68 | 741,084 | +0.01(+0.02%) |
Apr 13, 2023 | 54.85 | 54.92 | 54.04 | 54.67 | 756,952 | -0.30(-0.54%) |
Apr 12, 2023 | 55.48 | 55.87 | 54.61 | 54.97 | 684,739 | +0.07(+0.12%) |
Apr 11, 2023 | 53.96 | 55.44 | 53.93 | 54.91 | 717,994 | +1.04(+1.94%) |
Apr 10, 2023 | 53.30 | 54.08 | 53.21 | 53.86 | 442,800 | +0.56(+1.05%) |
Apr 06, 2023 | 54.01 | 54.01 | 53.10 | 53.30 | 451,686 | -0.58(-1.07%) |
Apr 05, 2023 | 52.95 | 53.91 | 52.92 | 53.88 | 737,006 | +0.67(+1.25%) |
Apr 04, 2023 | 53.91 | 53.98 | 52.53 | 53.22 | 688,821 | -0.40(-0.74%) |