Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 56.82 | 57.54 | 56.49 | 57.09 | 6,163,659 | +0.61(+1.08%) |
Jun 29, 2023 | 56.91 | 57.06 | 56.32 | 56.48 | 4,079,054 | -0.34(-0.61%) |
Jun 28, 2023 | 57.54 | 57.54 | 56.70 | 56.82 | 2,822,444 | -0.79(-1.37%) |
Jun 27, 2023 | 57.45 | 57.98 | 56.96 | 57.61 | 3,236,709 | +0.50(+0.88%) |
Jun 26, 2023 | 56.38 | 57.78 | 56.28 | 57.11 | 3,819,932 | +0.73(+1.29%) |
Jun 23, 2023 | 56.36 | 56.60 | 55.37 | 56.38 | 10,466,473 | -0.85(-1.48%) |
Jun 22, 2023 | 57.31 | 57.65 | 56.90 | 57.23 | 2,386,561 | -0.18(-0.31%) |
Jun 21, 2023 | 57.81 | 58.08 | 56.94 | 57.41 | 3,062,505 | -0.36(-0.63%) |
Jun 20, 2023 | 57.49 | 58.67 | 57.03 | 57.77 | 4,884,520 | +0.24(+0.41%) |
Jun 16, 2023 | 57.95 | 58.29 | 57.29 | 57.53 | 4,963,094 | -0.21(-0.36%) |
Jun 15, 2023 | 58.70 | 57.74 | 4,604,740 | -3.48(-5.69%) | ||
May 08, 2023 | 60.75 | 61.39 | 60.48 | 61.22 | 2,545,619 | +0.54(+0.89%) |
May 05, 2023 | 61.24 | 61.52 | 60.37 | 60.68 | 3,234,135 | -0.05(-0.08%) |
May 04, 2023 | 60.51 | 61.13 | 59.86 | 60.73 | 3,381,461 | +0.27(+0.44%) |
May 03, 2023 | 62.21 | 62.23 | 60.28 | 60.47 | 4,098,165 | -2.17(-3.46%) |
May 02, 2023 | 63.39 | 63.47 | 62.07 | 62.63 | 3,659,731 | -1.21(-1.90%) |
May 01, 2023 | 63.38 | 64.55 | 63.26 | 63.84 | 5,460,961 | +0.99(+1.58%) |
Apr 28, 2023 | 60.78 | 63.04 | 60.66 | 62.85 | 4,758,615 | +1.60(+2.62%) |
Apr 27, 2023 | 61.23 | 61.31 | 59.38 | 61.24 | 6,649,980 | +0.41(+0.68%) |
Apr 26, 2023 | 61.98 | 62.32 | 60.69 | 60.83 | 3,666,439 | -0.60(-0.98%) |
Apr 25, 2023 | 62.50 | 62.68 | 61.36 | 61.43 | 7,494,421 | -1.52(-2.41%) |
Apr 24, 2023 | 62.06 | 62.96 | 61.73 | 62.95 | 8,941,103 | +0.89(+1.43%) |
Apr 21, 2023 | 60.44 | 62.25 | 59.86 | 62.06 | 7,450,243 | +1.50(+2.47%) |
Apr 20, 2023 | 61.17 | 62.49 | 60.04 | 60.56 | 16,034,373 | +2.14(+3.66%) |
Apr 19, 2023 | 58.20 | 59.04 | 57.37 | 58.43 | 5,919,833 | +0.01(+0.02%) |
Apr 18, 2023 | 57.83 | 59.14 | 57.53 | 58.42 | 3,777,688 | +1.16(+2.03%) |
Apr 17, 2023 | 57.40 | 58.37 | 57.17 | 57.26 | 3,974,016 | -0.08(-0.14%) |
Apr 14, 2023 | 56.31 | 57.42 | 56.24 | 57.34 | 3,380,685 | +0.71(+1.25%) |
Apr 13, 2023 | 55.81 | 56.77 | 55.46 | 56.63 | 5,282,576 | +1.62(+2.95%) |
Apr 12, 2023 | 55.65 | 56.04 | 54.74 | 55.00 | 3,499,048 | -0.05(-0.09%) |
Apr 11, 2023 | 56.39 | 56.49 | 54.97 | 55.05 | 2,942,367 | -1.07(-1.91%) |
Apr 10, 2023 | 55.86 | 56.58 | 55.76 | 56.13 | 2,515,904 | +0.01(+0.02%) |
Apr 06, 2023 | 55.79 | 56.13 | 54.59 | 56.12 | 2,863,813 | +0.45(+0.81%) |
Apr 05, 2023 | 56.82 | 56.82 | 55.14 | 55.66 | 2,475,271 | -1.09(-1.93%) |
Apr 04, 2023 | 57.21 | 57.32 | 56.12 | 56.76 | 3,416,755 | -1.04(-1.81%) |