Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 56.68 | 57.14 | 56.38 | 56.87 | 1,081,034 | +0.55(+0.97%) |
Jun 29, 2023 | 55.44 | 56.41 | 55.21 | 56.32 | 1,269,736 | +0.71(+1.28%) |
Jun 28, 2023 | 55.55 | 55.92 | 55.09 | 55.61 | 1,572,044 | -0.02(-0.04%) |
Jun 27, 2023 | 54.20 | 55.90 | 54.20 | 55.63 | 1,333,035 | +1.68(+3.11%) |
Jun 26, 2023 | 52.98 | 53.99 | 52.98 | 53.95 | 1,067,820 | +0.84(+1.58%) |
Jun 23, 2023 | 53.05 | 53.38 | 52.85 | 53.11 | 2,396,087 | -0.18(-0.33%) |
Jun 22, 2023 | 53.82 | 53.82 | 53.13 | 53.29 | 864,853 | -0.37(-0.69%) |
Jun 21, 2023 | 52.83 | 53.76 | 52.42 | 53.66 | 1,131,400 | +0.75(+1.42%) |
Jun 20, 2023 | 52.92 | 53.03 | 52.31 | 52.91 | 1,536,096 | -0.02(-0.04%) |
Jun 16, 2023 | 53.62 | 53.62 | 52.69 | 52.93 | 2,697,219 | -0.28(-0.53%) |
Jun 15, 2023 | 53.16 | 53.52 | 52.89 | 53.21 | 1,494,587 | +0.05(+0.09%) |
Jun 14, 2023 | 53.78 | 53.93 | 52.92 | 53.16 | 909,998 | -0.42(-0.78%) |
Jun 13, 2023 | 53.31 | 54.02 | 53.31 | 53.58 | 1,210,865 | +0.32(+0.60%) |
Jun 12, 2023 | 52.93 | 53.45 | 52.76 | 53.26 | 991,090 | +0.26(+0.50%) |
Jun 09, 2023 | 52.74 | 53.11 | 52.13 | 53.00 | 1,232,223 | +0.34(+0.65%) |
Jun 08, 2023 | 53.24 | 53.43 | 52.42 | 52.65 | 1,099,013 | -0.52(-0.97%) |
Jun 07, 2023 | 52.89 | 53.31 | 52.64 | 53.17 | 1,068,853 | +0.46(+0.87%) |
Jun 06, 2023 | 52.10 | 52.82 | 52.10 | 52.71 | 1,091,085 | +0.51(+0.97%) |
Jun 05, 2023 | 52.39 | 52.39 | 51.66 | 52.21 | 1,879,700 | -0.25(-0.48%) |
Jun 02, 2023 | 51.28 | 52.65 | 51.26 | 52.46 | 1,081,198 | +1.63(+3.21%) |
Jun 01, 2023 | 51.67 | 51.80 | 50.62 | 50.83 | 1,231,127 | -0.65(-1.27%) |
May 31, 2023 | 51.04 | 51.64 | 50.16 | 51.48 | 3,685,946 | -0.06(-0.11%) |
May 30, 2023 | 52.23 | 52.38 | 51.43 | 51.54 | 1,173,582 | -0.76(-1.46%) |
May 26, 2023 | 52.56 | 52.71 | 52.04 | 52.30 | 1,372,092 | -0.25(-0.48%) |
May 25, 2023 | 51.70 | 52.75 | 51.70 | 52.56 | 902,763 | +0.01(+0.02%) |
May 24, 2023 | 53.36 | 53.56 | 52.47 | 52.55 | 935,164 | -0.68(-1.28%) |
May 23, 2023 | 53.64 | 53.82 | 53.13 | 53.23 | 1,260,955 | -0.61(-1.12%) |
May 22, 2023 | 54.71 | 54.90 | 53.79 | 53.84 | 874,342 | -0.59(-1.08%) |
May 19, 2023 | 55.29 | 55.37 | 54.21 | 54.42 | 1,135,203 | -0.90(-1.62%) |
May 18, 2023 | 54.67 | 55.36 | 54.43 | 55.32 | 870,815 | +0.56(+1.02%) |
May 17, 2023 | 54.69 | 54.95 | 54.40 | 54.76 | 1,092,353 | +0.51(+0.94%) |
May 16, 2023 | 55.00 | 55.00 | 54.22 | 54.25 | 753,541 | -1.02(-1.85%) |
May 15, 2023 | 55.02 | 55.28 | 54.59 | 55.27 | 625,954 | +0.33(+0.60%) |
May 12, 2023 | 55.16 | 55.33 | 54.40 | 54.94 | 1,061,054 | -0.07(-0.12%) |
May 11, 2023 | 55.03 | 55.14 | 54.66 | 55.01 | 829,736 | -0.22(-0.40%) |
May 10, 2023 | 55.93 | 56.07 | 54.55 | 55.23 | 971,554 | -0.32(-0.58%) |
May 09, 2023 | 55.18 | 55.80 | 55.05 | 55.55 | 1,031,536 | +0.02(+0.03%) |
May 08, 2023 | 55.54 | 55.66 | 55.03 | 55.53 | 842,011 | +0.11(+0.19%) |
May 05, 2023 | 55.01 | 55.65 | 54.91 | 55.43 | 659,465 | +0.84(+1.55%) |
May 04, 2023 | 55.43 | 55.48 | 54.33 | 54.58 | 726,820 | -0.90(-1.63%) |
May 03, 2023 | 55.80 | 56.46 | 55.39 | 55.48 | 710,745 | -0.09(-0.16%) |
May 02, 2023 | 56.23 | 56.23 | 54.61 | 55.57 | 942,562 | -0.86(-1.53%) |
May 01, 2023 | 56.07 | 56.83 | 56.04 | 56.44 | 1,071,128 | +0.37(+0.66%) |
Apr 28, 2023 | 55.77 | 56.13 | 55.42 | 56.07 | 1,102,877 | +0.46(+0.82%) |
Apr 27, 2023 | 54.36 | 55.72 | 53.50 | 55.61 | 1,538,580 | +1.01(+1.85%) |
Apr 26, 2023 | 54.58 | 55.11 | 54.50 | 54.60 | 1,217,685 | -0.32(-0.58%) |
Apr 25, 2023 | 55.22 | 55.50 | 54.77 | 54.92 | 945,691 | -0.62(-1.12%) |
Apr 24, 2023 | 54.97 | 55.80 | 54.96 | 55.54 | 950,602 | +0.57(+1.04%) |
Apr 21, 2023 | 55.02 | 55.30 | 54.66 | 54.97 | 866,582 | -0.05(-0.09%) |
Apr 20, 2023 | 53.93 | 55.14 | 53.62 | 55.02 | 951,296 | +0.73(+1.34%) |
Apr 19, 2023 | 54.71 | 54.75 | 53.98 | 54.29 | 996,429 | -0.62(-1.13%) |
Apr 18, 2023 | 54.70 | 55.03 | 54.61 | 54.91 | 1,003,978 | +0.36(+0.66%) |
Apr 17, 2023 | 54.69 | 54.95 | 54.08 | 54.55 | 952,351 | -0.15(-0.27%) |
Apr 14, 2023 | 54.43 | 55.03 | 53.98 | 54.70 | 1,010,345 | +0.36(+0.66%) |
Apr 13, 2023 | 54.70 | 54.70 | 53.60 | 54.34 | 914,555 | -0.35(-0.64%) |
Apr 12, 2023 | 55.19 | 55.36 | 54.60 | 54.69 | 833,328 | -0.16(-0.28%) |
Apr 11, 2023 | 54.24 | 55.06 | 53.80 | 54.84 | 1,363,008 | +0.87(+1.62%) |
Apr 10, 2023 | 52.44 | 53.99 | 52.44 | 53.97 | 1,020,631 | +1.13(+2.13%) |
Apr 06, 2023 | 52.51 | 52.93 | 52.43 | 52.84 | 1,018,922 | +0.14(+0.26%) |
Apr 05, 2023 | 54.00 | 54.00 | 52.62 | 52.71 | 1,353,064 | -1.45(-2.67%) |
Apr 04, 2023 | 55.21 | 55.24 | 53.70 | 54.15 | 1,105,670 | -0.91(-1.66%) |