Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 56.98 | 57.30 | 55.98 | 55.98 | 978,836 | -0.34(-0.60%) |
Jun 29, 2023 | 54.83 | 56.59 | 54.58 | 56.32 | 793,421 | +2.14(+3.96%) |
Jun 28, 2023 | 54.09 | 54.56 | 53.52 | 54.18 | 492,751 | -0.34(-0.62%) |
Jun 27, 2023 | 53.50 | 55.49 | 52.70 | 54.51 | 394,197 | +1.18(+2.20%) |
Jun 26, 2023 | 53.71 | 55.32 | 53.14 | 53.34 | 559,855 | -0.15(-0.28%) |
Jun 23, 2023 | 52.71 | 53.74 | 52.29 | 53.48 | 1,081,037 | -0.02(-0.04%) |
Jun 22, 2023 | 55.47 | 55.47 | 53.38 | 53.50 | 937,115 | -2.24(-4.02%) |
Jun 21, 2023 | 56.23 | 56.91 | 55.51 | 55.75 | 735,854 | -0.96(-1.69%) |
Jun 20, 2023 | 56.63 | 57.47 | 56.21 | 56.71 | 1,032,618 | -0.54(-0.95%) |
Jun 16, 2023 | 56.99 | 57.62 | 56.08 | 57.25 | 992,500 | +0.21(+0.36%) |
Jun 15, 2023 | 54.90 | 57.12 | 54.86 | 57.04 | 475,401 | +1.59(+2.87%) |
Jun 14, 2023 | 56.91 | 57.52 | 55.00 | 55.45 | 1,336,179 | -1.38(-2.43%) |
Jun 13, 2023 | 55.22 | 57.16 | 54.57 | 56.83 | 489,953 | +1.91(+3.47%) |
Jun 12, 2023 | 54.70 | 56.56 | 54.42 | 54.93 | 584,688 | +0.18(+0.32%) |
Jun 09, 2023 | 55.19 | 55.39 | 54.44 | 54.75 | 538,920 | -0.42(-0.75%) |
Jun 08, 2023 | 55.33 | 55.58 | 53.90 | 55.16 | 444,842 | -0.47(-0.85%) |
Jun 07, 2023 | 55.07 | 56.02 | 54.00 | 55.64 | 776,383 | +1.40(+2.59%) |
Jun 06, 2023 | 51.30 | 55.49 | 51.01 | 54.24 | 650,824 | +2.85(+5.54%) |
Jun 05, 2023 | 53.19 | 53.19 | 50.85 | 51.39 | 583,858 | -1.70(-3.20%) |
Jun 02, 2023 | 50.98 | 53.37 | 50.59 | 53.09 | 511,912 | +3.27(+6.57%) |
Jun 01, 2023 | 48.64 | 50.65 | 48.16 | 49.82 | 486,790 | +1.74(+3.62%) |
May 31, 2023 | 49.18 | 49.51 | 47.05 | 48.08 | 517,339 | -1.73(-3.47%) |
May 30, 2023 | 49.75 | 49.89 | 48.37 | 49.81 | 350,444 | +0.28(+0.56%) |
May 26, 2023 | 49.19 | 49.62 | 47.97 | 49.53 | 613,096 | +0.37(+0.74%) |
May 25, 2023 | 49.75 | 50.33 | 48.55 | 49.17 | 682,405 | -1.04(-2.07%) |
May 24, 2023 | 50.96 | 51.28 | 49.78 | 50.20 | 524,475 | -1.41(-2.74%) |
May 23, 2023 | 50.18 | 52.83 | 49.79 | 51.62 | 782,848 | +1.53(+3.06%) |
May 22, 2023 | 49.28 | 50.18 | 48.22 | 50.09 | 452,487 | +1.37(+2.82%) |
May 19, 2023 | 50.13 | 50.31 | 47.62 | 48.71 | 580,840 | -1.09(-2.18%) |
May 18, 2023 | 49.49 | 50.09 | 47.50 | 49.80 | 722,729 | +0.25(+0.50%) |
May 17, 2023 | 48.03 | 50.49 | 48.02 | 49.55 | 1,041,088 | +2.45(+5.20%) |
May 16, 2023 | 48.07 | 48.91 | 47.09 | 47.10 | 686,213 | -1.25(-2.58%) |
May 15, 2023 | 46.69 | 48.83 | 46.24 | 48.35 | 623,117 | +1.92(+4.13%) |
May 12, 2023 | 46.49 | 46.55 | 45.51 | 46.43 | 612,889 | +0.50(+1.10%) |
May 11, 2023 | 47.31 | 47.31 | 45.79 | 45.92 | 434,527 | -1.61(-3.39%) |
May 10, 2023 | 48.58 | 48.99 | 46.89 | 47.54 | 539,090 | +0.05(+0.10%) |
May 09, 2023 | 46.96 | 47.69 | 45.96 | 47.49 | 386,639 | -0.04(-0.08%) |
May 08, 2023 | 50.23 | 50.74 | 47.49 | 47.53 | 667,312 | -1.46(-2.99%) |
May 05, 2023 | 47.91 | 49.31 | 46.91 | 48.99 | 1,320,565 | +3.36(+7.36%) |
May 04, 2023 | 45.47 | 46.65 | 42.80 | 45.63 | 1,387,669 | -1.49(-3.17%) |
May 03, 2023 | 48.92 | 50.27 | 46.95 | 47.12 | 1,047,271 | -1.79(-3.66%) |
May 02, 2023 | 51.63 | 52.09 | 47.51 | 48.91 | 1,139,037 | -3.25(-6.22%) |
May 01, 2023 | 53.17 | 53.22 | 51.85 | 52.16 | 471,735 | -1.19(-2.23%) |
Apr 28, 2023 | 52.25 | 53.59 | 52.19 | 53.35 | 732,342 | +0.86(+1.63%) |
Apr 27, 2023 | 51.81 | 53.28 | 51.33 | 52.49 | 501,143 | +0.81(+1.56%) |
Apr 26, 2023 | 50.95 | 52.91 | 50.78 | 51.68 | 458,355 | +0.98(+1.94%) |
Apr 25, 2023 | 52.29 | 53.84 | 50.37 | 50.70 | 619,707 | -2.80(-5.24%) |
Apr 24, 2023 | 53.69 | 54.53 | 53.14 | 53.50 | 754,563 | -0.37(-0.69%) |
Apr 21, 2023 | 53.94 | 54.35 | 52.48 | 53.88 | 698,780 | -0.18(-0.33%) |
Apr 20, 2023 | 54.41 | 54.92 | 53.54 | 54.06 | 783,770 | -1.28(-2.31%) |
Apr 19, 2023 | 52.58 | 55.57 | 52.04 | 55.33 | 895,688 | +2.92(+5.57%) |
Apr 18, 2023 | 52.18 | 54.78 | 51.67 | 52.41 | 1,024,890 | -1.52(-2.83%) |
Apr 17, 2023 | 51.54 | 54.02 | 50.97 | 53.94 | 867,873 | +1.92(+3.69%) |
Apr 14, 2023 | 54.22 | 55.12 | 51.28 | 52.02 | 683,819 | -0.98(-1.86%) |
Apr 13, 2023 | 51.53 | 53.64 | 51.02 | 53.00 | 726,800 | +1.62(+3.16%) |
Apr 12, 2023 | 53.34 | 53.37 | 51.16 | 51.38 | 424,649 | -1.36(-2.57%) |
Apr 11, 2023 | 53.15 | 53.41 | 52.55 | 52.74 | 354,117 | -0.26(-0.48%) |
Apr 10, 2023 | 51.67 | 53.30 | 51.36 | 52.99 | 723,034 | +0.62(+1.18%) |
Apr 06, 2023 | 51.70 | 53.17 | 51.44 | 52.37 | 409,148 | +0.81(+1.56%) |
Apr 05, 2023 | 50.69 | 51.78 | 50.32 | 51.57 | 782,423 | -0.19(-0.36%) |
Apr 04, 2023 | 53.42 | 53.42 | 50.76 | 51.75 | 682,002 | -1.38(-2.59%) |