Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 52.99 | 53.93 | 52.57 | 53.77 | 1,477,103 | +0.90(+1.69%) |
Jun 29, 2023 | 53.55 | 54.60 | 52.71 | 52.88 | 1,654,935 | +0.33(+0.62%) |
Jun 28, 2023 | 52.88 | 53.16 | 51.12 | 52.55 | 1,839,615 | -0.56(-1.05%) |
Jun 27, 2023 | 50.66 | 53.58 | 50.38 | 53.11 | 2,829,490 | +2.37(+4.67%) |
Jun 26, 2023 | 49.80 | 51.47 | 49.80 | 50.74 | 1,899,250 | +1.23(+2.49%) |
Jun 23, 2023 | 49.54 | 51.12 | 49.25 | 49.51 | 6,456,650 | -0.33(-0.66%) |
Jun 22, 2023 | 48.98 | 49.89 | 48.67 | 49.83 | 1,641,208 | +1.10(+2.27%) |
Jun 21, 2023 | 48.80 | 49.24 | 48.42 | 48.73 | 1,286,681 | -0.02(-0.04%) |
Jun 20, 2023 | 48.08 | 48.80 | 47.75 | 48.75 | 1,608,417 | +0.42(+0.86%) |
Jun 16, 2023 | 49.52 | 49.60 | 48.08 | 48.33 | 2,987,922 | -0.95(-1.92%) |
Jun 15, 2023 | 50.21 | 50.22 | 48.55 | 49.28 | 2,321,086 | -0.53(-1.06%) |
Jun 14, 2023 | 51.40 | 51.50 | 49.62 | 49.80 | 1,644,313 | -1.57(-3.06%) |
Jun 13, 2023 | 50.55 | 51.69 | 49.74 | 51.38 | 1,872,406 | +1.03(+2.05%) |
Jun 12, 2023 | 50.16 | 50.66 | 49.31 | 50.34 | 1,680,689 | +0.27(+0.54%) |
Jun 09, 2023 | 50.45 | 50.63 | 49.50 | 50.07 | 1,584,473 | -0.38(-0.75%) |
Jun 08, 2023 | 50.90 | 52.24 | 49.75 | 50.45 | 2,030,365 | -0.58(-1.13%) |
Jun 07, 2023 | 49.08 | 51.29 | 47.99 | 51.03 | 3,713,349 | +1.95(+3.97%) |
Jun 06, 2023 | 47.00 | 50.10 | 46.73 | 49.08 | 5,275,736 | +0.88(+1.83%) |
Jun 05, 2023 | 50.65 | 50.89 | 47.75 | 48.20 | 3,530,001 | -2.82(-5.53%) |
Jun 02, 2023 | 49.09 | 51.14 | 48.91 | 51.02 | 2,860,834 | +2.74(+5.68%) |
Jun 01, 2023 | 48.46 | 48.86 | 47.33 | 48.28 | 1,559,589 | -0.35(-0.71%) |
May 31, 2023 | 48.28 | 48.82 | 46.75 | 48.62 | 2,374,259 | +0.08(+0.16%) |
May 30, 2023 | 49.53 | 49.53 | 47.86 | 48.55 | 1,452,513 | -0.80(-1.63%) |
May 26, 2023 | 49.51 | 49.91 | 49.12 | 49.35 | 1,639,934 | -0.66(-1.31%) |
May 25, 2023 | 50.66 | 50.74 | 49.18 | 50.01 | 2,180,824 | -0.95(-1.87%) |
May 24, 2023 | 52.29 | 52.47 | 50.73 | 50.96 | 1,451,566 | -1.35(-2.58%) |
May 23, 2023 | 52.64 | 53.67 | 51.59 | 52.31 | 1,683,958 | -0.27(-0.51%) |
May 22, 2023 | 53.31 | 53.31 | 51.52 | 52.58 | 2,753,676 | -0.86(-1.62%) |
May 19, 2023 | 56.56 | 56.70 | 52.29 | 53.44 | 5,094,326 | -4.42(-7.64%) |
May 18, 2023 | 57.88 | 58.59 | 57.18 | 57.86 | 796,122 | +0.01(+0.02%) |
May 17, 2023 | 55.95 | 58.48 | 55.62 | 57.85 | 1,419,193 | +2.40(+4.33%) |
May 16, 2023 | 57.74 | 57.95 | 55.09 | 55.45 | 2,487,916 | -3.15(-5.37%) |
May 15, 2023 | 59.25 | 59.31 | 57.94 | 58.60 | 1,403,430 | -0.62(-1.04%) |
May 12, 2023 | 59.94 | 60.48 | 58.57 | 59.21 | 631,412 | -0.55(-0.91%) |
May 11, 2023 | 60.27 | 60.52 | 58.95 | 59.76 | 676,482 | -0.43(-0.71%) |
May 10, 2023 | 60.81 | 61.13 | 59.28 | 60.18 | 713,521 | +0.13(+0.21%) |
May 09, 2023 | 59.83 | 60.75 | 59.10 | 60.06 | 913,327 | -0.13(-0.21%) |
May 08, 2023 | 60.69 | 61.34 | 59.99 | 60.18 | 952,882 | -0.40(-0.66%) |
May 05, 2023 | 61.30 | 61.58 | 60.14 | 60.58 | 1,043,632 | -0.04(-0.07%) |
May 04, 2023 | 61.49 | 61.71 | 60.19 | 60.62 | 951,931 | -0.99(-1.61%) |
May 03, 2023 | 62.37 | 62.82 | 61.39 | 61.61 | 817,779 | -0.75(-1.21%) |
May 02, 2023 | 60.54 | 62.68 | 59.69 | 62.37 | 1,344,241 | +1.79(+2.95%) |
May 01, 2023 | 63.21 | 63.52 | 59.94 | 60.58 | 2,617,684 | -2.50(-3.97%) |
Apr 28, 2023 | 63.60 | 63.64 | 62.25 | 63.08 | 1,485,448 | -0.41(-0.64%) |
Apr 27, 2023 | 63.86 | 63.86 | 62.20 | 63.49 | 1,635,961 | -1.28(-1.98%) |
Apr 26, 2023 | 65.85 | 66.19 | 64.47 | 64.77 | 833,236 | -0.65(-0.99%) |
Apr 25, 2023 | 67.16 | 67.48 | 65.25 | 65.42 | 996,376 | -2.37(-3.50%) |
Apr 24, 2023 | 66.12 | 68.24 | 65.96 | 67.79 | 1,241,658 | +1.60(+2.42%) |
Apr 21, 2023 | 67.04 | 67.28 | 66.11 | 66.19 | 1,044,411 | -1.08(-1.61%) |
Apr 20, 2023 | 66.85 | 68.13 | 66.85 | 67.28 | 994,340 | +0.09(+0.13%) |
Apr 19, 2023 | 66.53 | 67.52 | 65.76 | 67.19 | 989,734 | +0.63(+0.94%) |
Apr 18, 2023 | 64.97 | 66.97 | 64.91 | 66.56 | 1,241,877 | +2.25(+3.51%) |
Apr 17, 2023 | 66.79 | 67.47 | 64.18 | 64.31 | 1,531,248 | -2.32(-3.49%) |
Apr 14, 2023 | 67.41 | 68.33 | 66.54 | 66.63 | 1,233,621 | -0.58(-0.86%) |
Apr 13, 2023 | 67.53 | 67.91 | 65.63 | 67.21 | 1,532,078 | -0.25(-0.37%) |
Apr 12, 2023 | 66.07 | 68.55 | 65.94 | 67.45 | 2,517,132 | +1.98(+3.02%) |
Apr 11, 2023 | 64.63 | 66.05 | 64.55 | 65.48 | 1,618,401 | +1.45(+2.26%) |
Apr 10, 2023 | 62.57 | 64.50 | 62.53 | 64.03 | 1,377,231 | +1.41(+2.25%) |
Apr 06, 2023 | 62.71 | 63.03 | 61.33 | 62.62 | 1,222,706 | -0.27(-0.43%) |
Apr 05, 2023 | 61.72 | 63.13 | 61.21 | 62.89 | 1,757,464 | +0.73(+1.18%) |
Apr 04, 2023 | 66.07 | 66.61 | 61.05 | 62.15 | 3,051,726 | -3.82(-5.80%) |