Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 57.24 | 57.55 | 57.14 | 57.26 | 2,648,744 | +0.44(+0.77%) |
Jun 29, 2023 | 56.21 | 56.85 | 55.88 | 56.82 | 2,050,529 | +0.47(+0.83%) |
Jun 28, 2023 | 56.73 | 56.92 | 56.10 | 56.36 | 3,308,534 | -0.39(-0.68%) |
Jun 27, 2023 | 56.05 | 56.86 | 55.91 | 56.74 | 2,283,374 | +0.86(+1.55%) |
Jun 26, 2023 | 55.22 | 56.05 | 55.15 | 55.88 | 2,162,198 | +0.66(+1.20%) |
Jun 23, 2023 | 54.88 | 55.42 | 54.80 | 55.22 | 4,357,345 | -0.07(-0.12%) |
Jun 22, 2023 | 56.10 | 56.12 | 55.14 | 55.29 | 2,929,564 | -0.66(-1.18%) |
Jun 21, 2023 | 55.04 | 57.53 | 54.72 | 55.95 | 4,092,392 | +0.86(+1.57%) |
Jun 20, 2023 | 54.81 | 55.21 | 54.64 | 55.08 | 2,656,063 | +0.16(+0.30%) |
Jun 16, 2023 | 54.65 | 55.46 | 54.48 | 54.92 | 6,722,374 | +0.33(+0.60%) |
Jun 15, 2023 | 53.84 | 54.86 | 53.57 | 54.59 | 3,394,419 | +0.78(+1.44%) |
Jun 14, 2023 | 54.46 | 54.49 | 53.46 | 53.81 | 2,770,462 | -0.67(-1.23%) |
Jun 13, 2023 | 53.92 | 54.62 | 53.72 | 54.48 | 3,248,134 | +0.94(+1.76%) |
Jun 12, 2023 | 53.27 | 53.66 | 52.88 | 53.54 | 3,295,332 | +0.38(+0.71%) |
Jun 09, 2023 | 52.97 | 53.34 | 52.53 | 53.16 | 3,627,310 | +0.29(+0.55%) |
Jun 08, 2023 | 52.36 | 52.94 | 52.08 | 52.87 | 3,584,394 | +0.51(+0.98%) |
Jun 07, 2023 | 52.22 | 52.62 | 51.31 | 52.36 | 5,375,255 | -0.02(-0.04%) |
Jun 06, 2023 | 52.34 | 52.87 | 51.59 | 52.38 | 5,369,906 | -1.29(-2.41%) |
Jun 05, 2023 | 53.92 | 54.17 | 53.45 | 53.67 | 3,362,061 | -0.08(-0.14%) |
Jun 02, 2023 | 52.65 | 53.90 | 52.46 | 53.74 | 3,930,075 | +1.43(+2.73%) |
Jun 01, 2023 | 52.60 | 52.76 | 51.49 | 52.32 | 3,339,126 | +0.05(+0.09%) |
May 31, 2023 | 53.29 | 53.29 | 51.92 | 52.27 | 5,472,524 | -1.02(-1.91%) |
May 30, 2023 | 53.74 | 53.78 | 53.17 | 53.29 | 1,974,804 | -0.25(-0.47%) |
May 26, 2023 | 52.94 | 53.67 | 52.81 | 53.54 | 2,285,835 | +0.81(+1.53%) |
May 25, 2023 | 52.22 | 52.86 | 51.99 | 52.74 | 2,299,971 | +0.47(+0.89%) |
May 24, 2023 | 52.79 | 52.87 | 52.06 | 52.27 | 1,776,580 | -0.46(-0.87%) |
May 23, 2023 | 53.62 | 53.62 | 52.67 | 52.73 | 2,123,413 | -1.04(-1.93%) |
May 22, 2023 | 53.50 | 53.95 | 53.07 | 53.76 | 2,470,980 | +0.38(+0.71%) |
May 19, 2023 | 53.81 | 53.99 | 53.08 | 53.39 | 1,902,536 | -0.23(-0.43%) |
May 18, 2023 | 52.71 | 53.66 | 52.53 | 53.62 | 2,742,449 | +0.99(+1.88%) |
May 17, 2023 | 52.20 | 52.75 | 52.08 | 52.63 | 2,322,642 | +0.56(+1.08%) |
May 16, 2023 | 52.37 | 52.51 | 51.95 | 52.07 | 1,929,747 | -0.56(-1.07%) |
May 15, 2023 | 53.06 | 53.06 | 52.25 | 52.63 | 2,580,429 | -0.51(-0.96%) |
May 12, 2023 | 53.39 | 53.70 | 52.67 | 53.14 | 1,568,068 | -0.12(-0.23%) |
May 11, 2023 | 52.75 | 53.31 | 52.48 | 53.26 | 2,121,000 | +0.27(+0.51%) |
May 10, 2023 | 53.28 | 53.46 | 52.35 | 52.99 | 2,249,975 | +0.13(+0.24%) |
May 09, 2023 | 52.72 | 53.08 | 52.39 | 52.86 | 1,859,489 | +0.12(+0.22%) |
May 08, 2023 | 52.90 | 52.99 | 52.27 | 52.74 | 2,012,764 | -0.31(-0.59%) |
May 05, 2023 | 52.73 | 53.11 | 52.53 | 53.06 | 2,226,747 | +0.62(+1.18%) |
May 04, 2023 | 52.39 | 52.59 | 51.30 | 52.43 | 3,061,594 | -0.06(-0.11%) |
May 03, 2023 | 53.07 | 53.61 | 52.41 | 52.49 | 3,056,123 | -0.26(-0.50%) |
May 02, 2023 | 52.90 | 52.99 | 52.14 | 52.75 | 3,963,403 | -0.22(-0.42%) |
May 01, 2023 | 52.56 | 53.21 | 52.56 | 52.98 | 2,769,364 | +0.72(+1.37%) |
Apr 28, 2023 | 52.46 | 52.73 | 51.90 | 52.26 | 4,476,000 | -0.10(-0.19%) |
Apr 27, 2023 | 51.17 | 52.43 | 51.11 | 52.36 | 3,652,158 | +1.45(+2.84%) |
Apr 26, 2023 | 51.23 | 51.63 | 50.76 | 50.91 | 3,305,100 | -0.72(-1.39%) |
Apr 25, 2023 | 52.65 | 52.80 | 51.50 | 51.63 | 3,569,624 | -1.33(-2.51%) |
Apr 24, 2023 | 52.99 | 53.16 | 52.50 | 52.96 | 3,451,615 | +0.11(+0.20%) |
Apr 21, 2023 | 52.65 | 52.96 | 52.48 | 52.85 | 3,586,939 | +0.20(+0.38%) |
Apr 20, 2023 | 51.84 | 52.74 | 51.80 | 52.65 | 3,933,587 | +0.57(+1.09%) |
Apr 19, 2023 | 51.98 | 52.09 | 51.46 | 52.08 | 2,604,286 | +0.15(+0.30%) |
Apr 18, 2023 | 51.99 | 52.09 | 51.26 | 51.93 | 3,450,323 | +0.30(+0.58%) |
Apr 17, 2023 | 51.70 | 52.17 | 51.05 | 51.63 | 2,858,755 | +0.26(+0.51%) |
Apr 14, 2023 | 50.60 | 51.98 | 50.51 | 51.37 | 5,599,975 | +0.90(+1.78%) |
Apr 13, 2023 | 49.06 | 50.58 | 48.50 | 50.47 | 8,047,401 | -0.25(-0.49%) |
Apr 12, 2023 | 51.35 | 51.64 | 50.60 | 50.72 | 4,967,680 | -0.06(-0.11%) |
Apr 11, 2023 | 50.60 | 51.14 | 50.48 | 50.78 | 3,005,356 | +0.47(+0.94%) |
Apr 10, 2023 | 49.37 | 50.48 | 49.33 | 50.31 | 3,105,645 | +0.67(+1.34%) |
Apr 06, 2023 | 49.39 | 50.00 | 48.89 | 49.64 | 3,190,371 | -0.03(-0.06%) |
Apr 05, 2023 | 50.83 | 50.96 | 49.39 | 49.67 | 4,389,755 | -1.45(-2.83%) |
Apr 04, 2023 | 52.48 | 52.56 | 50.84 | 51.12 | 3,392,933 | -0.79(-1.52%) |