Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 55.85 | 56.38 | 55.85 | 56.19 | 490,603 | +0.74(+1.33%) |
Jun 29, 2023 | 54.97 | 55.47 | 54.91 | 55.46 | 746,410 | +0.40(+0.72%) |
Jun 28, 2023 | 54.95 | 55.19 | 54.87 | 55.06 | 586,115 | +0.11(+0.20%) |
Jun 27, 2023 | 55.25 | 55.25 | 54.45 | 54.95 | 1,365,355 | -0.12(-0.22%) |
Jun 26, 2023 | 55.23 | 55.39 | 54.58 | 55.07 | 1,001,833 | -0.25(-0.45%) |
Jun 23, 2023 | 55.34 | 55.57 | 55.17 | 55.32 | 597,312 | -0.26(-0.47%) |
Jun 22, 2023 | 55.33 | 55.70 | 55.20 | 55.58 | 572,999 | +0.31(+0.56%) |
Jun 21, 2023 | 55.41 | 55.45 | 55.07 | 55.27 | 699,984 | -0.28(-0.50%) |
Jun 20, 2023 | 54.86 | 55.76 | 54.75 | 55.55 | 2,082,737 | -0.17(-0.30%) |
Jun 16, 2023 | 55.66 | 56.08 | 55.58 | 55.72 | 1,140,065 | +0.28(+0.50%) |
Jun 15, 2023 | 54.58 | 55.56 | 54.50 | 55.44 | 1,246,427 | +0.85(+1.55%) |
Jun 14, 2023 | 54.94 | 55.28 | 54.43 | 54.59 | 1,871,516 | +0.64(+1.18%) |
Jun 13, 2023 | 53.66 | 54.04 | 53.58 | 53.95 | 663,352 | +0.39(+0.72%) |
Jun 12, 2023 | 53.26 | 53.63 | 53.12 | 53.57 | 450,816 | +0.35(+0.65%) |
Jun 09, 2023 | 53.07 | 53.30 | 52.88 | 53.22 | 750,116 | +0.24(+0.45%) |
Jun 08, 2023 | 52.99 | 53.10 | 52.80 | 52.98 | 712,818 | -0.17(-0.32%) |
Jun 07, 2023 | 53.45 | 53.56 | 52.92 | 53.15 | 1,610,668 | -0.34(-0.63%) |
Jun 06, 2023 | 53.81 | 53.95 | 53.22 | 53.48 | 1,026,689 | -0.32(-0.59%) |
Jun 05, 2023 | 53.74 | 54.03 | 53.58 | 53.80 | 669,538 | +0.08(+0.15%) |
Jun 02, 2023 | 53.55 | 53.86 | 53.33 | 53.72 | 1,453,338 | +0.49(+0.92%) |
Jun 01, 2023 | 52.71 | 53.32 | 52.36 | 53.23 | 705,541 | +0.63(+1.19%) |
May 31, 2023 | 52.26 | 52.74 | 51.84 | 52.61 | 1,077,602 | +0.23(+0.44%) |
May 30, 2023 | 52.67 | 53.12 | 52.28 | 52.38 | 1,264,916 | -0.37(-0.70%) |
May 26, 2023 | 52.85 | 53.16 | 52.62 | 52.75 | 744,690 | -0.03(-0.06%) |
May 25, 2023 | 52.95 | 52.97 | 52.36 | 52.78 | 1,579,347 | -0.47(-0.88%) |
May 24, 2023 | 53.27 | 53.49 | 52.90 | 53.24 | 2,813,053 | -0.49(-0.91%) |
May 23, 2023 | 54.89 | 55.01 | 53.53 | 53.73 | 847,808 | -1.48(-2.68%) |
May 22, 2023 | 55.03 | 55.61 | 55.03 | 55.21 | 962,229 | +0.14(+0.25%) |
May 19, 2023 | 55.06 | 55.58 | 54.91 | 55.07 | 1,157,039 | +0.10(+0.18%) |
May 18, 2023 | 54.77 | 55.06 | 54.57 | 54.97 | 668,658 | +0.09(+0.16%) |
May 17, 2023 | 55.21 | 55.26 | 54.34 | 54.88 | 721,306 | -0.14(-0.25%) |
May 16, 2023 | 55.05 | 55.22 | 54.93 | 55.02 | 553,868 | -0.28(-0.50%) |
May 15, 2023 | 55.38 | 55.44 | 55.10 | 55.30 | 645,171 | +0.02(+0.04%) |
May 12, 2023 | 55.35 | 55.41 | 54.99 | 55.28 | 638,071 | +0.00(+0.00%) |
May 11, 2023 | 55.24 | 55.47 | 55.00 | 55.28 | 1,584,436 | -0.08(-0.14%) |
May 10, 2023 | 55.51 | 55.57 | 54.97 | 55.36 | 708,070 | +0.19(+0.34%) |
May 09, 2023 | 55.32 | 55.43 | 54.99 | 55.17 | 528,352 | -0.57(-1.02%) |
May 08, 2023 | 55.80 | 55.80 | 55.49 | 55.74 | 515,421 | -0.09(-0.16%) |
May 05, 2023 | 55.81 | 55.96 | 55.44 | 55.83 | 517,464 | +0.34(+0.61%) |
May 04, 2023 | 55.90 | 55.94 | 55.33 | 55.49 | 1,043,683 | -0.71(-1.26%) |
May 03, 2023 | 55.95 | 56.83 | 55.95 | 56.20 | 1,391,602 | +0.32(+0.57%) |
May 02, 2023 | 56.05 | 56.42 | 55.50 | 55.88 | 1,096,104 | -0.50(-0.88%) |
May 01, 2023 | 56.40 | 56.64 | 56.24 | 56.38 | 983,618 | -0.07(-0.12%) |
Apr 28, 2023 | 55.77 | 56.68 | 55.72 | 56.45 | 1,343,240 | +0.58(+1.03%) |
Apr 27, 2023 | 55.50 | 55.93 | 55.13 | 55.87 | 1,354,705 | +0.46(+0.83%) |
Apr 26, 2023 | 55.38 | 55.65 | 54.96 | 55.41 | 1,521,787 | -0.40(-0.71%) |
Apr 25, 2023 | 56.47 | 56.62 | 55.70 | 55.81 | 1,021,104 | -1.03(-1.82%) |
Apr 24, 2023 | 56.62 | 56.92 | 56.59 | 56.84 | 1,006,977 | +0.35(+0.62%) |
Apr 21, 2023 | 56.20 | 56.63 | 56.15 | 56.50 | 1,380,305 | +0.56(+1.00%) |
Apr 20, 2023 | 56.10 | 56.26 | 55.76 | 55.94 | 1,047,766 | -0.51(-0.90%) |
Apr 19, 2023 | 55.28 | 56.55 | 55.26 | 56.45 | 2,694,472 | +1.56(+2.84%) |
Apr 18, 2023 | 55.30 | 55.38 | 54.77 | 54.88 | 574,084 | -0.21(-0.38%) |
Apr 17, 2023 | 54.92 | 55.13 | 54.77 | 55.09 | 551,219 | +0.26(+0.47%) |
Apr 14, 2023 | 54.90 | 55.11 | 54.60 | 54.84 | 628,050 | -0.19(-0.34%) |
Apr 13, 2023 | 54.38 | 55.04 | 54.36 | 55.02 | 754,555 | +0.84(+1.54%) |
Apr 12, 2023 | 54.63 | 54.88 | 54.14 | 54.19 | 794,352 | -0.06(-0.11%) |
Apr 11, 2023 | 54.05 | 54.50 | 54.05 | 54.25 | 832,305 | +0.38(+0.70%) |
Apr 10, 2023 | 53.74 | 53.90 | 53.32 | 53.87 | 319,045 | -0.09(-0.17%) |
Apr 06, 2023 | 54.03 | 54.11 | 53.67 | 53.96 | 509,295 | -0.01(-0.02%) |
Apr 05, 2023 | 53.60 | 54.02 | 53.54 | 53.97 | 609,588 | +0.31(+0.57%) |
Apr 04, 2023 | 53.47 | 53.99 | 53.47 | 53.66 | 627,540 | +0.28(+0.52%) |