Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 51.79 | 52.51 | 50.90 | 51.09 | 3,251,186 | -0.13(-0.25%) |
Jun 29, 2023 | 51.68 | 51.94 | 50.88 | 51.22 | 2,236,781 | -0.50(-0.97%) |
Jun 28, 2023 | 50.86 | 52.06 | 50.40 | 51.72 | 2,586,720 | +0.79(+1.55%) |
Jun 27, 2023 | 50.49 | 51.14 | 49.31 | 50.93 | 3,870,765 | +0.32(+0.63%) |
Jun 26, 2023 | 50.15 | 51.14 | 49.80 | 50.61 | 2,909,553 | +0.53(+1.06%) |
Jun 23, 2023 | 49.99 | 50.46 | 49.57 | 50.08 | 3,972,714 | -0.77(-1.51%) |
Jun 22, 2023 | 50.48 | 51.29 | 49.96 | 50.85 | 3,510,373 | +0.15(+0.30%) |
Jun 21, 2023 | 51.58 | 51.81 | 49.66 | 50.70 | 4,564,625 | -1.31(-2.52%) |
Jun 20, 2023 | 52.94 | 53.89 | 51.75 | 52.01 | 4,316,981 | -1.82(-3.38%) |
Jun 16, 2023 | 54.55 | 54.55 | 53.11 | 53.83 | 5,773,034 | -0.45(-0.83%) |
Jun 15, 2023 | 53.38 | 54.71 | 53.17 | 54.28 | 6,586,899 | +4.98(+10.10%) |
May 08, 2023 | 48.95 | 49.67 | 48.57 | 49.30 | 2,205,049 | +0.57(+1.17%) |
May 05, 2023 | 47.85 | 49.09 | 47.42 | 48.73 | 2,331,502 | +1.19(+2.50%) |
May 04, 2023 | 47.71 | 48.25 | 47.07 | 47.54 | 1,750,676 | +0.14(+0.30%) |
May 03, 2023 | 48.54 | 48.62 | 46.80 | 47.40 | 3,927,984 | -1.05(-2.17%) |
May 02, 2023 | 49.40 | 49.60 | 47.95 | 48.45 | 3,569,292 | -1.04(-2.10%) |
May 01, 2023 | 49.20 | 49.91 | 48.82 | 49.49 | 1,858,848 | +0.05(+0.10%) |
Apr 28, 2023 | 48.72 | 49.59 | 48.00 | 49.44 | 1,910,304 | +0.34(+0.69%) |
Apr 27, 2023 | 48.99 | 49.31 | 47.94 | 49.10 | 3,223,737 | +0.88(+1.82%) |
Apr 26, 2023 | 50.04 | 50.04 | 47.81 | 48.22 | 3,192,449 | -0.93(-1.89%) |
Apr 25, 2023 | 49.88 | 49.89 | 48.67 | 49.15 | 4,431,185 | -1.33(-2.63%) |
Apr 24, 2023 | 50.84 | 51.35 | 49.76 | 50.48 | 2,758,243 | -0.57(-1.12%) |
Apr 21, 2023 | 52.00 | 52.10 | 50.98 | 51.05 | 3,051,575 | -1.24(-2.37%) |
Apr 20, 2023 | 52.27 | 52.85 | 51.89 | 52.29 | 3,433,286 | -0.76(-1.43%) |
Apr 19, 2023 | 52.53 | 54.24 | 52.40 | 53.05 | 3,878,772 | -0.19(-0.36%) |
Apr 18, 2023 | 54.09 | 54.45 | 52.84 | 53.24 | 4,192,702 | -0.54(-1.00%) |
Apr 17, 2023 | 54.48 | 54.48 | 53.01 | 53.78 | 4,529,948 | -0.68(-1.25%) |
Apr 14, 2023 | 55.20 | 56.19 | 54.05 | 54.46 | 3,013,831 | -1.22(-2.19%) |
Apr 13, 2023 | 54.80 | 56.81 | 54.76 | 55.68 | 2,633,587 | +1.20(+2.20%) |
Apr 12, 2023 | 58.36 | 58.48 | 54.34 | 54.48 | 2,930,830 | -2.62(-4.59%) |
Apr 11, 2023 | 57.04 | 57.52 | 55.95 | 57.10 | 2,126,769 | +0.27(+0.48%) |
Apr 10, 2023 | 55.70 | 57.00 | 55.20 | 56.83 | 2,755,861 | +0.36(+0.64%) |
Apr 06, 2023 | 55.29 | 56.58 | 54.70 | 56.47 | 2,187,103 | +0.54(+0.97%) |
Apr 05, 2023 | 56.33 | 56.49 | 54.41 | 55.93 | 2,855,567 | -1.03(-1.81%) |
Apr 04, 2023 | 58.59 | 58.69 | 56.33 | 56.96 | 3,250,854 | -1.12(-1.93%) |