Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 55.96 | 56.58 | 55.77 | 55.99 | 1,555,508 | +0.11(+0.20%) |
Jun 29, 2023 | 55.49 | 56.28 | 55.28 | 55.88 | 1,189,093 | -0.03(-0.05%) |
Jun 28, 2023 | 56.95 | 57.00 | 55.65 | 55.91 | 1,365,750 | -0.95(-1.67%) |
Jun 27, 2023 | 57.01 | 57.19 | 56.44 | 56.86 | 1,318,324 | +0.44(+0.77%) |
Jun 26, 2023 | 56.08 | 57.17 | 56.06 | 56.43 | 1,368,532 | +0.65(+1.17%) |
Jun 23, 2023 | 56.82 | 56.82 | 55.73 | 55.77 | 1,757,194 | -1.08(-1.90%) |
Jun 22, 2023 | 57.01 | 57.11 | 56.12 | 56.85 | 1,160,694 | -0.42(-0.73%) |
Jun 21, 2023 | 57.09 | 57.86 | 56.87 | 57.27 | 1,288,608 | -0.28(-0.48%) |
Jun 20, 2023 | 57.31 | 58.00 | 56.56 | 57.55 | 1,695,086 | -1.32(-2.24%) |
Jun 16, 2023 | 59.46 | 59.95 | 58.26 | 58.86 | 2,526,152 | +0.26(+0.44%) |
Jun 15, 2023 | 58.74 | 58.74 | 58.33 | 58.61 | 2,359,488 | -2.54(-4.15%) |
May 08, 2023 | 61.52 | 61.75 | 60.97 | 61.14 | 1,369,494 | -0.74(-1.20%) |
May 05, 2023 | 60.96 | 62.39 | 59.76 | 61.88 | 2,002,136 | +0.77(+1.26%) |
May 04, 2023 | 62.92 | 63.76 | 60.31 | 61.11 | 2,600,732 | -0.76(-1.23%) |
May 03, 2023 | 63.30 | 63.56 | 60.35 | 61.87 | 2,828,832 | +0.81(+1.33%) |
May 02, 2023 | 61.02 | 61.14 | 60.08 | 61.06 | 1,934,237 | -0.32(-0.52%) |
May 01, 2023 | 60.20 | 61.79 | 60.20 | 61.38 | 1,538,442 | +0.88(+1.45%) |
Apr 28, 2023 | 59.64 | 60.78 | 59.55 | 60.50 | 2,313,166 | +0.59(+0.99%) |
Apr 27, 2023 | 59.50 | 60.20 | 59.34 | 59.91 | 1,451,471 | +0.64(+1.08%) |
Apr 26, 2023 | 59.58 | 60.08 | 59.09 | 59.26 | 1,794,066 | -0.19(-0.32%) |
Apr 25, 2023 | 59.93 | 60.07 | 59.05 | 59.45 | 1,653,428 | -1.41(-2.32%) |
Apr 24, 2023 | 61.51 | 61.53 | 60.75 | 60.87 | 1,002,851 | -0.65(-1.06%) |
Apr 21, 2023 | 62.04 | 62.25 | 60.45 | 61.52 | 1,753,045 | -0.87(-1.39%) |
Apr 20, 2023 | 62.85 | 63.71 | 62.21 | 62.39 | 921,805 | -0.24(-0.38%) |
Apr 19, 2023 | 62.27 | 62.82 | 62.27 | 62.63 | 1,192,073 | -0.19(-0.30%) |
Apr 18, 2023 | 62.99 | 63.64 | 62.66 | 62.81 | 1,214,571 | -0.12(-0.19%) |
Apr 17, 2023 | 62.93 | 63.29 | 62.63 | 62.93 | 787,175 | +0.65(+1.05%) |
Apr 14, 2023 | 63.38 | 63.74 | 61.80 | 62.28 | 1,198,814 | -0.69(-1.10%) |
Apr 13, 2023 | 63.48 | 63.93 | 62.72 | 62.97 | 2,074,982 | +0.25(+0.39%) |
Apr 12, 2023 | 63.81 | 63.97 | 62.42 | 62.72 | 1,058,639 | -0.92(-1.44%) |
Apr 11, 2023 | 63.65 | 63.81 | 63.19 | 63.64 | 939,426 | +0.39(+0.61%) |
Apr 10, 2023 | 61.75 | 63.39 | 61.75 | 63.26 | 1,142,608 | +1.38(+2.24%) |
Apr 06, 2023 | 62.08 | 62.25 | 61.42 | 61.87 | 2,032,085 | +0.02(+0.03%) |
Apr 05, 2023 | 62.15 | 62.53 | 61.71 | 61.85 | 745,567 | -0.43(-0.68%) |
Apr 04, 2023 | 62.83 | 63.14 | 62.24 | 62.28 | 1,416,936 | -1.03(-1.62%) |