Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 55.18 | 55.18 | 54.79 | 54.87 | 732,704 | -0.25(-0.45%) |
Jun 29, 2023 | 55.18 | 55.22 | 55.10 | 55.12 | 792,335 | +0.02(+0.04%) |
Jun 28, 2023 | 55.16 | 55.16 | 55.07 | 55.10 | 349,956 | +0.06(+0.11%) |
Jun 27, 2023 | 54.92 | 55.22 | 54.90 | 55.04 | 337,656 | +0.18(+0.33%) |
Jun 26, 2023 | 54.81 | 54.91 | 54.68 | 54.86 | 353,098 | -0.08(-0.15%) |
Jun 23, 2023 | 54.70 | 55.25 | 54.60 | 54.94 | 1,500,689 | +0.03(+0.05%) |
Jun 22, 2023 | 54.40 | 54.98 | 54.35 | 54.91 | 781,872 | +0.42(+0.77%) |
Jun 21, 2023 | 54.33 | 54.80 | 54.25 | 54.49 | 1,019,705 | +0.16(+0.29%) |
Jun 20, 2023 | 53.99 | 54.40 | 53.99 | 54.33 | 1,070,592 | +0.28(+0.52%) |
Jun 16, 2023 | 54.16 | 54.16 | 53.85 | 54.05 | 1,206,621 | +0.15(+0.28%) |
Jun 15, 2023 | 54.01 | 54.05 | 53.82 | 53.90 | 657,811 | -2.31(-4.11%) |
May 08, 2023 | 56.32 | 56.35 | 56.19 | 56.21 | 601,782 | -0.10(-0.18%) |
May 05, 2023 | 56.35 | 56.39 | 56.30 | 56.31 | 650,160 | -0.08(-0.14%) |
May 04, 2023 | 56.35 | 56.41 | 56.30 | 56.39 | 386,614 | +0.00(+0.00%) |
May 03, 2023 | 56.32 | 56.44 | 56.32 | 56.39 | 541,607 | +0.04(+0.07%) |
May 02, 2023 | 56.33 | 56.38 | 56.31 | 56.35 | 387,069 | +0.00(+0.00%) |
May 01, 2023 | 56.25 | 56.41 | 56.25 | 56.35 | 448,935 | -0.06(-0.11%) |
Apr 28, 2023 | 56.34 | 56.42 | 56.32 | 56.41 | 940,575 | +0.01(+0.02%) |
Apr 27, 2023 | 56.31 | 56.43 | 56.31 | 56.40 | 560,456 | +0.03(+0.05%) |
Apr 26, 2023 | 56.40 | 56.45 | 56.22 | 56.37 | 760,283 | -0.06(-0.11%) |
Apr 25, 2023 | 56.45 | 56.48 | 56.43 | 56.43 | 413,901 | -0.13(-0.23%) |
Apr 24, 2023 | 56.47 | 56.57 | 56.42 | 56.56 | 292,368 | +0.03(+0.05%) |
Apr 21, 2023 | 56.72 | 56.75 | 56.49 | 56.53 | 574,065 | -0.25(-0.44%) |
Apr 20, 2023 | 56.50 | 56.80 | 56.44 | 56.78 | 652,068 | +0.28(+0.50%) |
Apr 19, 2023 | 56.44 | 56.55 | 56.42 | 56.50 | 684,457 | +0.06(+0.11%) |
Apr 18, 2023 | 56.46 | 56.49 | 56.44 | 56.44 | 354,946 | -0.02(-0.04%) |
Apr 17, 2023 | 56.42 | 56.47 | 56.40 | 56.46 | 372,841 | +0.04(+0.07%) |
Apr 14, 2023 | 56.33 | 56.43 | 56.31 | 56.42 | 677,526 | -0.01(-0.02%) |
Apr 13, 2023 | 56.39 | 56.44 | 56.37 | 56.43 | 334,304 | +0.04(+0.07%) |
Apr 12, 2023 | 56.38 | 56.43 | 56.35 | 56.39 | 300,494 | +0.04(+0.07%) |
Apr 11, 2023 | 56.38 | 56.43 | 56.33 | 56.35 | 535,841 | -0.01(-0.02%) |
Apr 10, 2023 | 56.34 | 56.40 | 56.32 | 56.36 | 412,719 | +0.02(+0.04%) |
Apr 06, 2023 | 56.31 | 56.37 | 56.31 | 56.34 | 657,561 | -0.06(-0.11%) |
Apr 05, 2023 | 56.25 | 56.40 | 56.23 | 56.40 | 1,538,063 | +0.12(+0.21%) |
Apr 04, 2023 | 56.27 | 56.29 | 56.25 | 56.28 | 352,156 | +0.01(+0.02%) |