Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 49.08 | 50.06 | 48.98 | 49.67 | 6,315,245 | -0.03(-0.06%) |
Jun 29, 2023 | 49.11 | 49.94 | 48.87 | 49.70 | 2,791,602 | +0.15(+0.31%) |
Jun 28, 2023 | 50.39 | 50.47 | 49.34 | 49.54 | 4,135,774 | -0.82(-1.62%) |
Jun 27, 2023 | 50.67 | 50.83 | 50.26 | 50.36 | 3,833,115 | -0.27(-0.53%) |
Jun 26, 2023 | 49.78 | 50.64 | 49.49 | 50.63 | 3,745,813 | +0.93(+1.87%) |
Jun 23, 2023 | 51.07 | 51.07 | 49.54 | 49.70 | 6,574,333 | -1.13(-2.23%) |
Jun 22, 2023 | 51.34 | 51.41 | 50.65 | 50.83 | 3,784,071 | -0.28(-0.54%) |
Jun 21, 2023 | 50.83 | 51.27 | 50.05 | 51.10 | 3,466,620 | +0.11(+0.23%) |
Jun 20, 2023 | 51.14 | 51.68 | 50.63 | 50.99 | 5,164,405 | -0.15(-0.30%) |
Jun 16, 2023 | 51.00 | 51.83 | 50.88 | 51.14 | 10,290,165 | +0.44(+0.87%) |
Jun 15, 2023 | 50.71 | 50.89 | 50.29 | 50.70 | 3,996,558 | -2.84(-5.31%) |
May 08, 2023 | 53.57 | 54.27 | 53.20 | 53.54 | 3,972,572 | +0.01(+0.02%) |
May 05, 2023 | 53.48 | 54.21 | 52.47 | 53.53 | 4,368,320 | -0.08(-0.14%) |
May 04, 2023 | 53.15 | 53.85 | 52.61 | 53.61 | 3,876,277 | +0.77(+1.45%) |
May 03, 2023 | 53.02 | 53.78 | 52.72 | 52.84 | 3,674,302 | +0.22(+0.41%) |
May 02, 2023 | 54.11 | 54.23 | 52.25 | 52.62 | 4,262,941 | -1.51(-2.78%) |
May 01, 2023 | 53.98 | 54.63 | 53.84 | 54.13 | 3,903,547 | -0.02(-0.03%) |
Apr 28, 2023 | 54.37 | 54.87 | 53.87 | 54.15 | 3,301,832 | -0.20(-0.37%) |
Apr 27, 2023 | 53.14 | 54.41 | 53.11 | 54.35 | 2,988,830 | +1.17(+2.19%) |
Apr 26, 2023 | 53.92 | 54.19 | 53.14 | 53.18 | 3,356,567 | -1.13(-2.08%) |
Apr 25, 2023 | 54.69 | 54.84 | 54.17 | 54.31 | 3,181,008 | -0.20(-0.37%) |
Apr 24, 2023 | 54.78 | 54.85 | 53.95 | 54.51 | 4,985,600 | -0.18(-0.33%) |
Apr 21, 2023 | 54.66 | 54.86 | 53.98 | 54.69 | 3,401,980 | +0.47(+0.87%) |
Apr 20, 2023 | 54.47 | 54.60 | 53.33 | 54.22 | 6,390,750 | -0.21(-0.38%) |
Apr 19, 2023 | 54.36 | 54.77 | 54.02 | 54.42 | 4,805,750 | +0.07(+0.12%) |
Apr 18, 2023 | 55.57 | 55.57 | 54.25 | 54.36 | 4,346,111 | -1.25(-2.25%) |
Apr 17, 2023 | 55.14 | 55.62 | 54.80 | 55.61 | 4,036,048 | +0.71(+1.29%) |
Apr 14, 2023 | 55.08 | 55.11 | 54.60 | 54.90 | 2,786,728 | -0.41(-0.74%) |
Apr 13, 2023 | 54.66 | 55.49 | 54.10 | 55.31 | 3,057,022 | +0.45(+0.81%) |
Apr 12, 2023 | 55.15 | 55.50 | 54.61 | 54.86 | 2,228,783 | -0.18(-0.33%) |
Apr 11, 2023 | 54.96 | 55.28 | 54.73 | 55.04 | 2,426,582 | +0.11(+0.21%) |
Apr 10, 2023 | 54.50 | 55.03 | 54.13 | 54.93 | 2,892,823 | -0.09(-0.17%) |
Apr 06, 2023 | 54.78 | 55.10 | 54.23 | 55.02 | 3,374,621 | +0.62(+1.13%) |
Apr 05, 2023 | 53.69 | 54.77 | 53.50 | 54.41 | 4,198,769 | +1.04(+1.95%) |
Apr 04, 2023 | 52.84 | 53.46 | 52.46 | 53.36 | 3,145,491 | +0.70(+1.33%) |