Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 55.46 | 56.08 | 55.27 | 55.49 | 1,569,600 | +0.11(+0.20%) |
Jun 29, 2023 | 55.00 | 55.77 | 54.78 | 55.38 | 1,199,865 | -0.03(-0.05%) |
Jun 28, 2023 | 56.44 | 56.49 | 55.15 | 55.41 | 1,378,122 | -0.94(-1.67%) |
Jun 27, 2023 | 56.50 | 56.68 | 55.93 | 56.35 | 1,330,267 | +0.43(+0.77%) |
Jun 26, 2023 | 55.58 | 56.66 | 55.56 | 55.92 | 1,380,929 | +0.65(+1.17%) |
Jun 23, 2023 | 56.31 | 56.31 | 55.23 | 55.27 | 1,773,112 | -1.07(-1.90%) |
Jun 22, 2023 | 56.50 | 56.60 | 55.61 | 56.34 | 1,171,208 | -0.41(-0.73%) |
Jun 21, 2023 | 56.58 | 57.34 | 56.36 | 56.75 | 1,300,281 | -0.27(-0.48%) |
Jun 20, 2023 | 56.79 | 57.48 | 56.05 | 57.03 | 1,710,441 | -1.31(-2.24%) |
Jun 16, 2023 | 58.92 | 59.42 | 57.74 | 58.33 | 2,549,037 | +0.26(+0.44%) |
Jun 15, 2023 | 58.22 | 58.21 | 57.80 | 58.08 | 2,380,863 | -2.51(-4.15%) |
May 08, 2023 | 60.97 | 61.19 | 60.43 | 60.59 | 1,381,900 | -0.73(-1.20%) |
May 05, 2023 | 60.42 | 61.83 | 59.22 | 61.33 | 2,020,273 | +0.76(+1.26%) |
May 04, 2023 | 62.36 | 63.19 | 59.77 | 60.56 | 2,624,292 | -0.75(-1.23%) |
May 03, 2023 | 62.73 | 62.98 | 59.81 | 61.32 | 2,854,458 | +0.80(+1.33%) |
May 02, 2023 | 60.48 | 60.59 | 59.54 | 60.52 | 1,951,759 | -0.31(-0.52%) |
May 01, 2023 | 59.66 | 61.23 | 59.66 | 60.83 | 1,552,378 | +0.87(+1.45%) |
Apr 28, 2023 | 59.10 | 60.23 | 59.02 | 59.96 | 2,334,120 | +0.59(+0.99%) |
Apr 27, 2023 | 58.97 | 59.66 | 58.81 | 59.37 | 1,464,619 | +0.64(+1.08%) |
Apr 26, 2023 | 59.05 | 59.54 | 58.56 | 58.73 | 1,810,318 | -0.19(-0.32%) |
Apr 25, 2023 | 59.39 | 59.54 | 58.52 | 58.92 | 1,668,407 | -1.40(-2.32%) |
Apr 24, 2023 | 60.96 | 60.98 | 60.20 | 60.32 | 1,011,936 | -0.65(-1.06%) |
Apr 21, 2023 | 61.49 | 61.69 | 59.91 | 60.97 | 1,768,926 | -0.86(-1.39%) |
Apr 20, 2023 | 62.29 | 63.14 | 61.65 | 61.83 | 930,155 | -0.24(-0.38%) |
Apr 19, 2023 | 61.71 | 62.26 | 61.71 | 62.06 | 1,202,872 | -0.19(-0.30%) |
Apr 18, 2023 | 62.43 | 63.07 | 62.09 | 62.25 | 1,225,574 | -0.12(-0.19%) |
Apr 17, 2023 | 62.37 | 62.72 | 62.06 | 62.37 | 794,306 | +0.65(+1.05%) |
Apr 14, 2023 | 62.81 | 63.17 | 61.25 | 61.72 | 1,209,674 | -0.69(-1.10%) |
Apr 13, 2023 | 62.91 | 63.36 | 62.16 | 62.41 | 2,093,779 | +0.24(+0.39%) |
Apr 12, 2023 | 63.24 | 63.39 | 61.86 | 62.16 | 1,068,230 | -0.91(-1.44%) |
Apr 11, 2023 | 63.08 | 63.24 | 62.62 | 63.07 | 947,936 | +0.38(+0.61%) |
Apr 10, 2023 | 61.19 | 62.82 | 61.19 | 62.69 | 1,152,959 | +1.37(+2.24%) |
Apr 06, 2023 | 61.52 | 61.69 | 60.87 | 61.32 | 2,050,493 | +0.02(+0.03%) |
Apr 05, 2023 | 61.59 | 61.97 | 61.15 | 61.30 | 752,321 | -0.42(-0.68%) |
Apr 04, 2023 | 62.27 | 62.57 | 61.68 | 61.72 | 1,429,771 | -1.02(-1.62%) |