Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 55.47 | 58.82 | 55.19 | 57.55 | 1,114,555 | +3.19(+5.87%) |
Jun 29, 2023 | 53.10 | 54.53 | 53.05 | 54.36 | 1,076,911 | +1.27(+2.39%) |
Jun 28, 2023 | 53.51 | 53.51 | 52.85 | 53.10 | 372,335 | -0.40(-0.74%) |
Jun 27, 2023 | 53.72 | 55.03 | 53.40 | 53.49 | 347,828 | -0.19(-0.35%) |
Jun 26, 2023 | 54.65 | 55.43 | 53.66 | 53.68 | 449,009 | -0.88(-1.62%) |
Jun 23, 2023 | 55.99 | 56.13 | 54.20 | 54.56 | 711,597 | -1.86(-3.30%) |
Jun 22, 2023 | 56.93 | 56.96 | 56.17 | 56.42 | 209,685 | -0.47(-0.82%) |
Jun 21, 2023 | 57.80 | 57.80 | 56.84 | 56.89 | 250,483 | -0.91(-1.58%) |
Jun 20, 2023 | 57.54 | 58.42 | 57.54 | 57.80 | 287,925 | -0.15(-0.26%) |
Jun 16, 2023 | 57.32 | 58.38 | 57.01 | 57.95 | 1,459,016 | +0.99(+1.74%) |
Jun 15, 2023 | 60.21 | 60.69 | 56.94 | 56.96 | 1,379,869 | +3.78(+7.11%) |
May 08, 2023 | 53.70 | 53.79 | 52.89 | 53.18 | 98,305 | -0.37(-0.68%) |
May 05, 2023 | 53.52 | 53.70 | 53.18 | 53.55 | 275,186 | +0.72(+1.36%) |
May 04, 2023 | 52.73 | 52.91 | 52.44 | 52.83 | 176,826 | -0.09(-0.17%) |
May 03, 2023 | 53.93 | 54.31 | 52.82 | 52.91 | 219,928 | -0.72(-1.34%) |
May 02, 2023 | 54.23 | 54.39 | 53.23 | 53.63 | 213,302 | -0.60(-1.11%) |
May 01, 2023 | 54.03 | 55.07 | 54.02 | 54.24 | 187,450 | +0.05(+0.09%) |
Apr 28, 2023 | 54.26 | 54.56 | 53.88 | 54.19 | 300,103 | -0.07(-0.13%) |
Apr 27, 2023 | 54.12 | 54.63 | 53.66 | 54.26 | 252,850 | +0.42(+0.79%) |
Apr 26, 2023 | 54.23 | 54.38 | 53.66 | 53.83 | 267,011 | -0.29(-0.53%) |
Apr 25, 2023 | 55.04 | 55.40 | 54.07 | 54.12 | 358,674 | -1.48(-2.66%) |
Apr 24, 2023 | 55.95 | 56.21 | 55.25 | 55.60 | 172,041 | -0.35(-0.62%) |
Apr 21, 2023 | 55.75 | 56.19 | 55.55 | 55.95 | 285,577 | +0.27(+0.48%) |
Apr 20, 2023 | 56.04 | 56.34 | 55.46 | 55.68 | 309,804 | -0.56(-1.00%) |
Apr 19, 2023 | 57.02 | 57.12 | 55.90 | 56.24 | 406,209 | -0.89(-1.56%) |
Apr 18, 2023 | 56.27 | 57.16 | 55.79 | 57.13 | 793,671 | +1.06(+1.88%) |
Apr 17, 2023 | 55.99 | 56.13 | 55.60 | 56.07 | 195,721 | +0.17(+0.30%) |
Apr 14, 2023 | 55.85 | 56.29 | 55.42 | 55.91 | 272,940 | -0.19(-0.33%) |
Apr 13, 2023 | 54.64 | 56.20 | 54.48 | 56.09 | 368,465 | +1.41(+2.58%) |
Apr 12, 2023 | 54.30 | 55.06 | 54.30 | 54.68 | 324,507 | +0.65(+1.21%) |
Apr 11, 2023 | 53.39 | 54.28 | 53.32 | 54.03 | 272,776 | +0.49(+0.92%) |
Apr 10, 2023 | 53.94 | 53.94 | 53.00 | 53.54 | 256,403 | -0.63(-1.17%) |
Apr 06, 2023 | 53.50 | 54.22 | 53.19 | 54.17 | 227,529 | +0.42(+0.79%) |
Apr 05, 2023 | 54.35 | 54.51 | 53.36 | 53.74 | 385,609 | -0.70(-1.29%) |
Apr 04, 2023 | 55.71 | 55.71 | 54.07 | 54.44 | 341,903 | -1.21(-2.18%) |