Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 55.17 | 55.55 | 54.48 | 55.24 | 2,208,988 | +0.64(+1.18%) |
Jun 29, 2023 | 53.65 | 54.67 | 53.49 | 54.60 | 1,234,812 | +0.67(+1.24%) |
Jun 28, 2023 | 54.05 | 54.05 | 53.39 | 53.93 | 1,359,521 | -0.26(-0.48%) |
Jun 27, 2023 | 53.40 | 54.40 | 53.10 | 54.19 | 1,108,008 | +1.08(+2.03%) |
Jun 26, 2023 | 52.47 | 53.35 | 52.47 | 53.11 | 1,026,260 | +0.64(+1.22%) |
Jun 23, 2023 | 52.98 | 53.36 | 52.25 | 52.47 | 3,490,565 | -0.86(-1.60%) |
Jun 22, 2023 | 54.14 | 54.23 | 53.11 | 53.33 | 1,051,669 | -0.68(-1.26%) |
Jun 21, 2023 | 53.55 | 54.09 | 53.27 | 54.01 | 890,783 | +0.10(+0.18%) |
Jun 20, 2023 | 55.01 | 55.09 | 53.73 | 53.91 | 1,200,555 | -1.27(-2.31%) |
Jun 16, 2023 | 55.62 | 55.93 | 55.03 | 55.19 | 2,448,693 | -0.39(-0.70%) |
Jun 15, 2023 | 54.61 | 55.62 | 54.44 | 55.57 | 1,074,552 | +1.74(+3.23%) |
May 08, 2023 | 53.96 | 54.16 | 53.14 | 53.84 | 978,742 | -0.38(-0.71%) |
May 05, 2023 | 53.88 | 54.35 | 53.59 | 54.22 | 908,807 | +0.72(+1.35%) |
May 04, 2023 | 53.35 | 54.09 | 52.83 | 53.50 | 1,477,235 | +0.45(+0.85%) |
May 03, 2023 | 52.88 | 53.70 | 52.48 | 53.05 | 1,496,283 | +0.47(+0.90%) |
May 02, 2023 | 53.05 | 53.08 | 51.92 | 52.58 | 1,476,424 | -0.66(-1.25%) |
May 01, 2023 | 53.00 | 53.28 | 52.78 | 53.24 | 956,869 | +0.12(+0.24%) |
Apr 28, 2023 | 52.86 | 53.39 | 52.74 | 53.11 | 1,106,266 | +0.25(+0.47%) |
Apr 27, 2023 | 52.02 | 52.96 | 51.86 | 52.86 | 1,104,491 | +1.08(+2.08%) |
Apr 26, 2023 | 51.96 | 52.38 | 51.67 | 51.79 | 982,464 | -0.38(-0.74%) |
Apr 25, 2023 | 52.16 | 52.53 | 51.85 | 52.17 | 1,544,009 | -0.10(-0.18%) |
Apr 24, 2023 | 52.09 | 52.33 | 51.67 | 52.27 | 931,794 | +0.43(+0.83%) |
Apr 21, 2023 | 51.76 | 52.09 | 51.33 | 51.84 | 1,037,041 | +0.32(+0.62%) |
Apr 20, 2023 | 51.49 | 51.59 | 51.17 | 51.52 | 1,086,551 | -0.13(-0.26%) |
Apr 19, 2023 | 50.38 | 51.68 | 50.05 | 51.65 | 1,085,553 | +0.95(+1.88%) |
Apr 18, 2023 | 51.14 | 51.22 | 50.70 | 50.70 | 1,624,938 | -0.44(-0.86%) |
Apr 17, 2023 | 50.77 | 51.22 | 50.63 | 51.14 | 2,321,866 | +0.41(+0.81%) |
Apr 14, 2023 | 51.49 | 51.75 | 50.38 | 50.73 | 1,102,447 | -0.96(-1.86%) |
Apr 13, 2023 | 51.96 | 52.22 | 51.49 | 51.69 | 1,553,380 | -0.38(-0.72%) |
Apr 12, 2023 | 51.92 | 52.24 | 51.67 | 52.07 | 1,579,606 | +0.64(+1.25%) |
Apr 11, 2023 | 50.58 | 51.72 | 50.38 | 51.42 | 1,577,408 | +1.07(+2.12%) |
Apr 10, 2023 | 50.00 | 50.37 | 49.63 | 50.35 | 775,863 | +0.08(+0.15%) |
Apr 06, 2023 | 49.52 | 50.28 | 49.12 | 50.28 | 1,200,432 | +0.68(+1.38%) |
Apr 05, 2023 | 50.38 | 50.84 | 49.57 | 49.59 | 1,560,435 | -0.97(-1.92%) |
Apr 04, 2023 | 50.96 | 51.05 | 50.30 | 50.57 | 1,317,888 | -0.40(-0.79%) |