Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 57.88 | 58.00 | 57.23 | 57.44 | 4,124,592 | +0.02(+0.03%) |
Jun 29, 2023 | 57.00 | 57.92 | 56.81 | 57.42 | 4,354,821 | +0.27(+0.47%) |
Jun 28, 2023 | 57.97 | 58.01 | 57.02 | 57.15 | 4,188,979 | -0.98(-1.69%) |
Jun 27, 2023 | 57.89 | 58.37 | 57.64 | 58.13 | 3,154,699 | +0.42(+0.73%) |
Jun 26, 2023 | 58.90 | 58.98 | 57.67 | 57.71 | 5,482,896 | -1.40(-2.37%) |
Jun 23, 2023 | 59.80 | 60.03 | 58.76 | 59.11 | 6,854,313 | -0.58(-0.97%) |
Jun 22, 2023 | 58.70 | 59.80 | 58.69 | 59.69 | 2,906,965 | +1.28(+2.19%) |
Jun 21, 2023 | 58.36 | 58.83 | 57.94 | 58.41 | 2,840,025 | +0.05(+0.09%) |
Jun 20, 2023 | 58.60 | 58.98 | 58.23 | 58.36 | 2,895,091 | -0.09(-0.15%) |
Jun 16, 2023 | 59.04 | 59.37 | 58.36 | 58.45 | 7,692,326 | -0.35(-0.60%) |
Jun 15, 2023 | 58.64 | 58.97 | 58.31 | 58.80 | 3,789,662 | -0.27(-0.46%) |
May 08, 2023 | 59.41 | 59.41 | 57.80 | 59.07 | 5,761,440 | -0.64(-1.07%) |
May 05, 2023 | 59.25 | 60.47 | 59.08 | 59.71 | 8,246,371 | +1.92(+3.32%) |
May 04, 2023 | 58.58 | 58.73 | 57.61 | 57.79 | 7,627,640 | -0.57(-0.97%) |
May 03, 2023 | 57.78 | 58.80 | 57.55 | 58.36 | 6,350,129 | +0.82(+1.43%) |
May 02, 2023 | 56.84 | 57.67 | 56.39 | 57.54 | 4,374,245 | +0.70(+1.23%) |
May 01, 2023 | 55.82 | 56.91 | 55.79 | 56.84 | 3,984,305 | +0.84(+1.50%) |
Apr 28, 2023 | 55.32 | 56.12 | 55.29 | 56.00 | 3,098,772 | +0.72(+1.30%) |
Apr 27, 2023 | 54.27 | 55.34 | 54.22 | 55.28 | 4,051,806 | +1.02(+1.88%) |
Apr 26, 2023 | 53.75 | 54.63 | 53.75 | 54.26 | 3,314,954 | +0.04(+0.07%) |
Apr 25, 2023 | 53.77 | 54.37 | 53.72 | 54.22 | 3,252,351 | +0.52(+0.97%) |
Apr 24, 2023 | 53.16 | 53.97 | 53.12 | 53.70 | 2,932,165 | +0.63(+1.19%) |
Apr 21, 2023 | 53.05 | 53.27 | 52.63 | 53.07 | 4,484,971 | +0.15(+0.28%) |
Apr 20, 2023 | 52.49 | 53.23 | 52.29 | 52.92 | 3,337,751 | +0.43(+0.82%) |
Apr 19, 2023 | 52.75 | 52.94 | 52.33 | 52.49 | 1,891,707 | -0.19(-0.36%) |
Apr 18, 2023 | 52.88 | 53.15 | 52.04 | 52.68 | 3,350,857 | -0.20(-0.38%) |
Apr 17, 2023 | 52.74 | 53.03 | 52.52 | 52.88 | 2,644,172 | +0.32(+0.61%) |
Apr 14, 2023 | 52.65 | 52.87 | 52.27 | 52.56 | 2,578,391 | -0.31(-0.59%) |
Apr 13, 2023 | 52.76 | 52.95 | 52.15 | 52.87 | 3,619,678 | +0.40(+0.76%) |
Apr 12, 2023 | 52.31 | 52.81 | 52.16 | 52.47 | 3,571,652 | +0.19(+0.36%) |
Apr 11, 2023 | 52.40 | 52.41 | 52.06 | 52.28 | 2,815,108 | -0.07(-0.13%) |
Apr 10, 2023 | 52.28 | 52.44 | 51.30 | 52.35 | 2,823,209 | -0.21(-0.40%) |
Apr 06, 2023 | 52.36 | 53.05 | 51.29 | 52.56 | 5,512,193 | -0.24(-0.45%) |
Apr 05, 2023 | 53.32 | 53.73 | 52.72 | 52.80 | 5,061,871 | -0.36(-0.68%) |
Apr 04, 2023 | 53.54 | 53.75 | 52.85 | 53.16 | 4,088,880 | -0.42(-0.78%) |