Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 55.85 | 56.38 | 55.85 | 56.19 | 490,603 | +0.74(+1.33%) |
Jun 29, 2023 | 54.97 | 55.47 | 54.91 | 55.46 | 746,410 | +0.40(+0.72%) |
Jun 28, 2023 | 54.95 | 55.19 | 54.87 | 55.06 | 586,115 | +0.11(+0.20%) |
Jun 27, 2023 | 55.25 | 55.25 | 54.45 | 54.95 | 1,365,355 | -0.12(-0.22%) |
Jun 26, 2023 | 55.23 | 55.39 | 54.58 | 55.07 | 1,001,833 | -0.25(-0.45%) |
Jun 23, 2023 | 55.34 | 55.57 | 55.17 | 55.32 | 597,312 | -0.26(-0.47%) |
Jun 22, 2023 | 55.33 | 55.70 | 55.20 | 55.58 | 572,999 | +0.31(+0.56%) |
Jun 21, 2023 | 55.41 | 55.45 | 55.07 | 55.27 | 699,984 | -0.28(-0.50%) |
Jun 20, 2023 | 54.86 | 55.76 | 54.75 | 55.55 | 2,082,737 | -0.17(-0.30%) |
Jun 16, 2023 | 55.66 | 56.08 | 55.58 | 55.72 | 1,140,065 | +0.28(+0.50%) |
Jun 15, 2023 | 54.58 | 55.56 | 54.50 | 55.44 | 1,246,427 | -0.31(-0.55%) |
May 08, 2023 | 55.80 | 55.80 | 55.49 | 55.74 | 515,400 | -0.09(-0.16%) |
May 05, 2023 | 55.81 | 55.96 | 55.44 | 55.83 | 517,444 | +0.34(+0.61%) |
May 04, 2023 | 55.90 | 55.94 | 55.33 | 55.49 | 1,043,641 | -0.71(-1.26%) |
May 03, 2023 | 55.95 | 56.84 | 55.95 | 56.20 | 1,391,546 | +0.32(+0.57%) |
May 02, 2023 | 56.05 | 56.42 | 55.50 | 55.88 | 1,096,060 | -0.50(-0.88%) |
May 01, 2023 | 56.40 | 56.64 | 56.24 | 56.38 | 983,579 | -0.07(-0.12%) |
Apr 28, 2023 | 55.77 | 56.69 | 55.72 | 56.45 | 1,343,186 | +0.58(+1.03%) |
Apr 27, 2023 | 55.50 | 55.94 | 55.14 | 55.87 | 1,354,651 | +0.46(+0.83%) |
Apr 26, 2023 | 55.38 | 55.65 | 54.97 | 55.41 | 1,521,726 | -0.40(-0.71%) |
Apr 25, 2023 | 56.47 | 56.62 | 55.70 | 55.81 | 1,021,063 | -1.03(-1.82%) |
Apr 24, 2023 | 56.63 | 56.92 | 56.59 | 56.85 | 1,006,936 | +0.35(+0.62%) |
Apr 21, 2023 | 56.20 | 56.64 | 56.15 | 56.50 | 1,380,250 | +0.56(+1.00%) |
Apr 20, 2023 | 56.10 | 56.26 | 55.76 | 55.94 | 1,047,724 | -0.51(-0.90%) |
Apr 19, 2023 | 55.28 | 56.55 | 55.27 | 56.45 | 2,694,364 | +1.56(+2.84%) |
Apr 18, 2023 | 55.30 | 55.38 | 54.77 | 54.89 | 574,060 | -0.21(-0.38%) |
Apr 17, 2023 | 54.93 | 55.14 | 54.77 | 55.10 | 551,197 | +0.26(+0.47%) |
Apr 14, 2023 | 54.91 | 55.12 | 54.60 | 54.84 | 628,025 | -0.19(-0.34%) |
Apr 13, 2023 | 54.38 | 55.05 | 54.36 | 55.03 | 754,525 | +0.84(+1.54%) |
Apr 12, 2023 | 54.63 | 54.88 | 54.14 | 54.19 | 794,321 | -0.06(-0.11%) |
Apr 11, 2023 | 54.05 | 54.50 | 54.05 | 54.25 | 832,272 | +0.38(+0.70%) |
Apr 10, 2023 | 53.74 | 53.90 | 53.33 | 53.87 | 319,032 | -0.09(-0.17%) |
Apr 06, 2023 | 54.03 | 54.11 | 53.67 | 53.96 | 509,274 | -0.01(-0.02%) |
Apr 05, 2023 | 53.60 | 54.03 | 53.54 | 53.97 | 609,564 | +0.31(+0.57%) |
Apr 04, 2023 | 53.48 | 53.99 | 53.48 | 53.66 | 627,514 | +0.28(+0.52%) |