Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 55.74 | 0 | +1.55(+2.86%) | |||
Jun 29, 2023 | 54.24 | 54.39 | 53.69 | 54.19 | 474,839 | +0.05(+0.09%) |
Jun 28, 2023 | 53.50 | 54.32 | 53.23 | 54.14 | 713,249 | -0.18(-0.33%) |
Jun 27, 2023 | 53.06 | 54.44 | 52.90 | 54.32 | 706,093 | +1.19(+2.24%) |
Jun 26, 2023 | 52.10 | 53.61 | 52.10 | 53.13 | 787,506 | +0.99(+1.90%) |
Jun 23, 2023 | 52.88 | 52.88 | 51.55 | 52.14 | 1,324,478 | -1.91(-3.53%) |
Jun 22, 2023 | 53.63 | 54.36 | 53.60 | 54.05 | 803,689 | -0.25(-0.46%) |
Jun 21, 2023 | 53.85 | 54.64 | 53.73 | 54.30 | 1,166,394 | -0.23(-0.42%) |
Jun 20, 2023 | 55.08 | 55.18 | 53.46 | 54.53 | 889,381 | -1.21(-2.17%) |
Jun 19, 2023 | 55.21 | 56.00 | 55.20 | 55.74 | 94,345 | +0.37(+0.67%) |
Jun 16, 2023 | 56.78 | 57.47 | 55.12 | 55.37 | 3,173,711 | -1.86(-3.25%) |
Jun 15, 2023 | 57.27 | 58.09 | 56.86 | 57.23 | 1,009,559 | -1.98(-3.34%) |
May 08, 2023 | 58.50 | 59.26 | 58.02 | 59.21 | 625,905 | +0.84(+1.44%) |
May 05, 2023 | 58.38 | 58.59 | 57.41 | 58.37 | 997,606 | +0.59(+1.02%) |
May 04, 2023 | 59.01 | 59.41 | 57.48 | 57.78 | 1,183,423 | -1.42(-2.40%) |
May 03, 2023 | 60.16 | 60.57 | 59.02 | 59.20 | 1,668,643 | -0.77(-1.28%) |
May 02, 2023 | 60.71 | 61.00 | 59.57 | 59.97 | 1,448,541 | -1.68(-2.73%) |
May 01, 2023 | 63.00 | 63.75 | 61.63 | 61.65 | 1,060,287 | -1.46(-2.31%) |
Apr 28, 2023 | 60.78 | 63.25 | 60.78 | 63.11 | 1,674,691 | +1.02(+1.64%) |
Apr 27, 2023 | 60.12 | 62.52 | 60.11 | 62.09 | 1,467,257 | +0.74(+1.21%) |
Apr 26, 2023 | 61.76 | 63.00 | 60.71 | 61.35 | 2,466,818 | +2.39(+4.05%) |
Apr 25, 2023 | 60.38 | 60.45 | 58.75 | 58.96 | 1,764,483 | -2.32(-3.79%) |
Apr 24, 2023 | 61.29 | 61.83 | 60.60 | 61.28 | 1,287,253 | -0.73(-1.18%) |
Apr 21, 2023 | 62.68 | 62.78 | 60.82 | 62.01 | 1,962,451 | -0.75(-1.20%) |
Apr 20, 2023 | 63.70 | 64.70 | 62.35 | 62.76 | 2,310,204 | -1.45(-2.26%) |
Apr 19, 2023 | 64.00 | 65.24 | 63.95 | 64.21 | 1,933,462 | -0.23(-0.36%) |
Apr 18, 2023 | 64.50 | 64.98 | 63.58 | 64.44 | 1,739,358 | -0.71(-1.09%) |
Apr 17, 2023 | 62.96 | 66.04 | 62.93 | 65.15 | 3,305,597 | +4.72(+7.81%) |
Apr 14, 2023 | 59.98 | 62.07 | 59.89 | 60.43 | 2,025,761 | +1.05(+1.77%) |
Apr 13, 2023 | 58.21 | 59.51 | 58.20 | 59.38 | 2,035,978 | +1.56(+2.70%) |
Apr 12, 2023 | 58.60 | 59.08 | 57.73 | 57.82 | 1,407,008 | -0.47(-0.81%) |
Apr 11, 2023 | 58.24 | 59.05 | 57.79 | 58.29 | 2,024,954 | +0.53(+0.92%) |
Apr 10, 2023 | 58.70 | 59.00 | 56.90 | 57.76 | 1,420,413 | -1.51(-2.55%) |
Apr 06, 2023 | 59.27 | 0 | +2.44(+4.29%) | |||
Apr 05, 2023 | 57.03 | 57.65 | 54.93 | 56.83 | 3,943,746 | -1.46(-2.50%) |
Apr 04, 2023 | 58.59 | 59.18 | 57.19 | 58.29 | 2,791,441 | -0.30(-0.51%) |