Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 56.90 | 56.90 | 56.19 | 56.36 | 2,137,097 | +0.04(+0.07%) |
Jun 29, 2023 | 55.59 | 56.37 | 55.35 | 56.32 | 1,467,812 | +0.54(+0.97%) |
Jun 28, 2023 | 55.94 | 56.34 | 55.55 | 55.78 | 2,126,376 | -0.21(-0.37%) |
Jun 27, 2023 | 54.79 | 56.41 | 54.77 | 55.98 | 2,280,606 | +1.51(+2.78%) |
Jun 26, 2023 | 54.47 | 55.07 | 54.06 | 54.47 | 1,910,072 | +0.20(+0.36%) |
Jun 23, 2023 | 53.96 | 54.54 | 53.72 | 54.27 | 1,656,104 | -0.13(-0.23%) |
Jun 22, 2023 | 55.08 | 55.08 | 54.14 | 54.40 | 1,443,191 | -0.77(-1.39%) |
Jun 21, 2023 | 54.84 | 55.38 | 54.57 | 55.17 | 1,342,321 | +0.16(+0.29%) |
Jun 20, 2023 | 54.23 | 55.36 | 54.09 | 55.01 | 1,880,148 | +0.50(+0.92%) |
Jun 16, 2023 | 55.04 | 55.24 | 54.22 | 54.51 | 3,551,428 | -0.51(-0.93%) |
Jun 15, 2023 | 54.38 | 55.19 | 54.31 | 55.02 | 1,189,292 | +0.72(+1.32%) |
Jun 14, 2023 | 55.10 | 55.50 | 53.74 | 54.30 | 1,826,133 | -0.63(-1.14%) |
Jun 13, 2023 | 54.12 | 55.15 | 54.12 | 54.93 | 1,396,290 | +0.78(+1.43%) |
Jun 12, 2023 | 53.10 | 54.51 | 52.93 | 54.16 | 1,833,039 | +1.16(+2.19%) |
Jun 09, 2023 | 53.51 | 53.68 | 52.75 | 53.00 | 1,682,504 | -0.68(-1.26%) |
Jun 08, 2023 | 53.86 | 54.18 | 53.41 | 53.67 | 2,057,641 | -0.20(-0.36%) |
Jun 07, 2023 | 52.20 | 54.21 | 52.20 | 53.87 | 4,091,815 | +1.77(+3.39%) |
Jun 06, 2023 | 50.01 | 52.19 | 50.01 | 52.10 | 2,421,444 | +2.12(+4.24%) |
Jun 05, 2023 | 50.30 | 50.38 | 49.80 | 49.98 | 1,181,394 | -0.57(-1.13%) |
Jun 02, 2023 | 48.78 | 50.61 | 48.72 | 50.55 | 1,837,621 | +2.37(+4.91%) |
Jun 01, 2023 | 47.69 | 48.23 | 47.13 | 48.18 | 1,481,364 | +0.73(+1.53%) |
May 31, 2023 | 48.95 | 49.06 | 47.38 | 47.46 | 3,251,352 | -1.64(-3.34%) |
May 30, 2023 | 49.93 | 50.16 | 48.92 | 49.10 | 887,590 | -0.77(-1.54%) |
May 26, 2023 | 49.40 | 49.87 | 48.90 | 49.86 | 1,196,848 | +0.53(+1.08%) |
May 25, 2023 | 49.35 | 49.60 | 48.84 | 49.33 | 2,176,980 | +0.23(+0.47%) |
May 24, 2023 | 50.05 | 50.22 | 49.01 | 49.10 | 2,287,203 | -0.82(-1.64%) |
May 23, 2023 | 50.35 | 50.57 | 49.81 | 49.92 | 1,084,137 | -0.91(-1.79%) |
May 22, 2023 | 51.24 | 51.47 | 50.77 | 50.83 | 912,214 | -0.49(-0.95%) |
May 19, 2023 | 52.80 | 52.80 | 51.16 | 51.32 | 1,069,005 | -1.03(-1.96%) |
May 18, 2023 | 51.54 | 52.43 | 51.29 | 52.35 | 1,209,682 | +0.73(+1.42%) |
May 17, 2023 | 50.43 | 51.71 | 50.25 | 51.61 | 1,362,993 | +1.38(+2.74%) |
May 16, 2023 | 50.57 | 50.57 | 49.15 | 50.24 | 2,097,969 | -0.91(-1.78%) |
May 15, 2023 | 50.69 | 51.43 | 50.35 | 51.14 | 1,191,716 | +0.36(+0.71%) |
May 12, 2023 | 51.41 | 51.69 | 50.14 | 50.78 | 1,681,177 | -0.57(-1.10%) |
May 11, 2023 | 51.67 | 51.79 | 51.10 | 51.35 | 1,315,370 | -0.64(-1.24%) |
May 10, 2023 | 52.81 | 53.13 | 51.36 | 51.99 | 1,017,500 | -0.51(-0.97%) |
May 09, 2023 | 52.54 | 52.72 | 52.23 | 52.50 | 985,603 | -0.14(-0.26%) |
May 08, 2023 | 52.40 | 52.74 | 51.87 | 52.64 | 1,276,926 | +0.44(+0.84%) |
May 05, 2023 | 51.96 | 52.42 | 51.69 | 52.20 | 1,474,647 | +0.70(+1.37%) |
May 04, 2023 | 52.47 | 52.55 | 51.24 | 51.50 | 1,653,784 | -1.01(-1.92%) |
May 03, 2023 | 52.36 | 53.23 | 52.24 | 52.50 | 1,450,248 | +0.42(+0.81%) |
May 02, 2023 | 52.17 | 52.26 | 51.22 | 52.08 | 2,349,292 | -0.03(-0.06%) |
May 01, 2023 | 52.18 | 52.74 | 51.76 | 52.11 | 1,595,584 | -0.15(-0.28%) |
Apr 28, 2023 | 52.64 | 52.77 | 51.74 | 52.26 | 2,027,142 | +0.61(+1.17%) |
Apr 27, 2023 | 50.67 | 51.70 | 50.51 | 51.65 | 2,474,619 | +1.99(+4.01%) |
Apr 26, 2023 | 51.49 | 53.60 | 49.42 | 49.66 | 6,427,303 | +0.60(+1.21%) |
Apr 25, 2023 | 49.80 | 50.09 | 49.06 | 49.06 | 2,723,454 | -0.77(-1.55%) |
Apr 24, 2023 | 49.84 | 49.99 | 49.30 | 49.84 | 1,881,142 | +0.23(+0.47%) |
Apr 21, 2023 | 50.05 | 50.55 | 49.30 | 49.60 | 1,479,898 | -0.21(-0.41%) |
Apr 20, 2023 | 49.18 | 50.47 | 48.91 | 49.81 | 2,949,471 | +0.71(+1.45%) |
Apr 19, 2023 | 48.57 | 49.14 | 48.22 | 49.09 | 2,701,788 | +0.21(+0.42%) |
Apr 18, 2023 | 48.46 | 49.01 | 48.23 | 48.89 | 1,829,847 | +0.65(+1.36%) |
Apr 17, 2023 | 47.61 | 48.24 | 47.42 | 48.23 | 1,352,800 | +0.73(+1.54%) |
Apr 14, 2023 | 47.51 | 48.09 | 47.16 | 47.50 | 1,260,007 | -0.13(-0.27%) |
Apr 13, 2023 | 47.33 | 47.80 | 46.75 | 47.63 | 1,483,662 | +0.37(+0.79%) |
Apr 12, 2023 | 47.90 | 48.06 | 47.00 | 47.26 | 1,746,330 | -0.10(-0.21%) |
Apr 11, 2023 | 46.98 | 47.71 | 46.73 | 47.35 | 3,324,864 | +0.96(+2.06%) |
Apr 10, 2023 | 45.80 | 46.81 | 45.68 | 46.40 | 2,716,571 | +0.46(+1.00%) |
Apr 06, 2023 | 46.16 | 46.26 | 45.60 | 45.94 | 1,758,000 | -0.33(-0.72%) |
Apr 05, 2023 | 47.09 | 47.21 | 46.07 | 46.27 | 2,218,627 | -1.13(-2.39%) |
Apr 04, 2023 | 48.70 | 48.91 | 46.61 | 47.40 | 2,231,930 | -1.34(-2.74%) |