Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 56.99 | 57.02 | 56.43 | 56.62 | 3,281,272 | +0.33(+0.59%) |
Jun 29, 2023 | 55.69 | 56.48 | 55.65 | 56.29 | 3,925,220 | +0.73(+1.31%) |
Jun 28, 2023 | 55.34 | 55.62 | 54.79 | 55.56 | 3,920,964 | +0.01(+0.02%) |
Jun 27, 2023 | 54.65 | 55.87 | 54.52 | 55.55 | 3,404,214 | +0.77(+1.40%) |
Jun 26, 2023 | 54.50 | 55.21 | 54.22 | 54.78 | 3,402,105 | +0.44(+0.81%) |
Jun 23, 2023 | 54.13 | 54.60 | 53.96 | 54.34 | 5,340,890 | -0.74(-1.34%) |
Jun 22, 2023 | 55.80 | 55.85 | 54.42 | 55.08 | 4,052,028 | -0.48(-0.87%) |
Jun 21, 2023 | 55.24 | 55.71 | 54.66 | 55.56 | 4,049,567 | +0.37(+0.68%) |
Jun 20, 2023 | 55.79 | 56.25 | 55.05 | 55.18 | 4,149,244 | -1.20(-2.13%) |
Jun 16, 2023 | 55.95 | 56.59 | 55.53 | 56.38 | 10,486,766 | +0.67(+1.20%) |
Jun 15, 2023 | 54.08 | 56.16 | 54.04 | 55.72 | 4,785,236 | +3.18(+6.05%) |
May 08, 2023 | 53.15 | 53.26 | 52.30 | 52.54 | 3,649,844 | -0.04(-0.07%) |
May 05, 2023 | 52.95 | 53.37 | 51.24 | 52.58 | 7,677,909 | +3.82(+7.84%) |
May 04, 2023 | 49.56 | 49.84 | 47.85 | 48.75 | 5,549,607 | -1.44(-2.86%) |
May 03, 2023 | 51.01 | 51.45 | 50.05 | 50.19 | 3,677,491 | -0.57(-1.12%) |
May 02, 2023 | 51.64 | 51.65 | 49.80 | 50.76 | 4,261,336 | -1.13(-2.18%) |
May 01, 2023 | 51.40 | 52.51 | 51.33 | 51.89 | 2,853,958 | +0.05(+0.09%) |
Apr 28, 2023 | 50.60 | 52.03 | 50.48 | 51.84 | 3,589,357 | +0.88(+1.73%) |
Apr 27, 2023 | 49.95 | 51.12 | 49.86 | 50.96 | 3,032,247 | +1.30(+2.62%) |
Apr 26, 2023 | 49.90 | 50.46 | 49.30 | 49.66 | 3,255,811 | -0.14(-0.27%) |
Apr 25, 2023 | 49.97 | 50.37 | 49.59 | 49.80 | 2,620,971 | -0.85(-1.68%) |
Apr 24, 2023 | 50.21 | 50.96 | 50.21 | 50.65 | 3,044,114 | +0.26(+0.52%) |
Apr 21, 2023 | 50.84 | 51.01 | 49.77 | 50.39 | 4,003,124 | -0.77(-1.51%) |
Apr 20, 2023 | 51.71 | 51.94 | 50.91 | 51.16 | 4,776,648 | -0.81(-1.56%) |
Apr 19, 2023 | 51.27 | 52.15 | 50.94 | 51.97 | 3,866,173 | +0.69(+1.35%) |
Apr 18, 2023 | 50.99 | 51.32 | 50.68 | 51.28 | 3,241,125 | +0.53(+1.04%) |
Apr 17, 2023 | 50.01 | 50.82 | 49.55 | 50.75 | 5,082,721 | +0.47(+0.93%) |
Apr 14, 2023 | 50.85 | 51.22 | 49.79 | 50.28 | 3,542,914 | -0.18(-0.35%) |
Apr 13, 2023 | 49.82 | 50.64 | 49.40 | 50.46 | 5,185,732 | +0.29(+0.58%) |
Apr 12, 2023 | 50.39 | 50.80 | 49.76 | 50.16 | 4,492,632 | +0.12(+0.23%) |
Apr 11, 2023 | 50.14 | 50.49 | 49.82 | 50.04 | 4,925,230 | +0.09(+0.18%) |
Apr 10, 2023 | 49.36 | 50.08 | 49.26 | 49.96 | 3,001,088 | +0.03(+0.06%) |
Apr 06, 2023 | 49.33 | 50.11 | 49.33 | 49.93 | 3,518,557 | +0.82(+1.67%) |
Apr 05, 2023 | 48.17 | 49.17 | 48.10 | 49.11 | 3,548,116 | +0.36(+0.74%) |
Apr 04, 2023 | 49.88 | 49.94 | 47.81 | 48.74 | 3,991,827 | -0.54(-1.09%) |