Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 54.25 | 54.62 | 53.88 | 54.28 | 6,093,242 | +0.34(+0.62%) |
Jun 29, 2023 | 53.06 | 54.05 | 52.98 | 53.94 | 5,223,124 | +1.26(+2.39%) |
Jun 28, 2023 | 52.51 | 52.73 | 51.77 | 52.68 | 5,324,126 | -0.11(-0.20%) |
Jun 27, 2023 | 52.45 | 53.06 | 51.89 | 52.79 | 5,011,968 | +0.88(+1.70%) |
Jun 26, 2023 | 51.45 | 52.28 | 51.45 | 51.91 | 5,870,722 | +0.70(+1.37%) |
Jun 23, 2023 | 50.90 | 51.66 | 50.86 | 51.21 | 7,314,439 | -0.51(-0.98%) |
Jun 22, 2023 | 52.34 | 52.34 | 51.34 | 51.71 | 4,403,429 | -0.66(-1.26%) |
Jun 21, 2023 | 52.31 | 52.94 | 51.95 | 52.38 | 4,400,300 | +0.03(+0.06%) |
Jun 20, 2023 | 52.76 | 52.97 | 51.60 | 52.35 | 6,229,555 | -0.94(-1.77%) |
Jun 16, 2023 | 53.10 | 53.60 | 52.60 | 53.29 | 10,704,637 | +0.33(+0.62%) |
Jun 15, 2023 | 51.59 | 53.05 | 51.54 | 52.96 | 5,429,075 | +1.17(+2.26%) |
Jun 14, 2023 | 53.11 | 53.78 | 51.68 | 51.79 | 4,585,241 | -1.18(-2.23%) |
Jun 13, 2023 | 51.96 | 53.16 | 51.90 | 52.97 | 7,750,833 | +1.11(+2.15%) |
Jun 12, 2023 | 51.64 | 52.33 | 51.34 | 51.86 | 4,142,163 | +0.13(+0.26%) |
Jun 09, 2023 | 51.71 | 52.16 | 51.48 | 51.72 | 3,854,981 | +0.11(+0.20%) |
Jun 08, 2023 | 52.65 | 52.83 | 51.31 | 51.62 | 5,416,130 | -1.05(-1.99%) |
Jun 07, 2023 | 51.32 | 52.88 | 51.16 | 52.67 | 6,467,334 | +1.39(+2.72%) |
Jun 06, 2023 | 50.63 | 51.69 | 50.50 | 51.27 | 4,410,644 | +0.72(+1.42%) |
Jun 05, 2023 | 51.07 | 51.09 | 50.13 | 50.55 | 6,009,426 | -0.31(-0.60%) |
Jun 02, 2023 | 49.19 | 51.25 | 48.81 | 50.86 | 7,231,218 | +2.49(+5.14%) |
Jun 01, 2023 | 47.79 | 48.73 | 47.58 | 48.37 | 5,156,754 | +0.80(+1.67%) |
May 31, 2023 | 48.92 | 49.06 | 47.41 | 47.58 | 8,640,935 | -2.02(-4.07%) |
May 30, 2023 | 50.20 | 50.20 | 49.10 | 49.59 | 4,454,617 | -0.15(-0.31%) |
May 26, 2023 | 50.60 | 50.93 | 49.74 | 49.75 | 5,493,381 | -0.92(-1.82%) |
May 25, 2023 | 50.96 | 50.96 | 49.53 | 50.67 | 9,685,006 | +2.42(+5.01%) |
May 24, 2023 | 49.48 | 49.58 | 48.11 | 48.25 | 5,890,407 | -1.53(-3.07%) |
May 23, 2023 | 50.34 | 50.77 | 49.76 | 49.78 | 4,530,548 | -0.51(-1.01%) |
May 22, 2023 | 49.56 | 50.36 | 49.25 | 50.28 | 4,212,093 | +0.76(+1.53%) |
May 19, 2023 | 50.17 | 50.31 | 49.32 | 49.53 | 6,212,526 | -0.29(-0.58%) |
May 18, 2023 | 49.63 | 49.87 | 49.10 | 49.81 | 5,536,413 | +0.17(+0.35%) |
May 17, 2023 | 47.60 | 49.73 | 47.46 | 49.64 | 7,137,623 | +2.48(+5.25%) |
May 16, 2023 | 48.53 | 48.53 | 47.00 | 47.16 | 10,859,318 | -1.31(-2.69%) |
May 15, 2023 | 48.02 | 48.72 | 47.79 | 48.47 | 11,096,241 | +0.25(+0.52%) |
May 12, 2023 | 49.22 | 49.30 | 47.24 | 48.22 | 13,200,750 | -0.97(-1.97%) |
May 11, 2023 | 49.27 | 49.42 | 48.76 | 49.19 | 6,349,517 | -0.57(-1.14%) |
May 10, 2023 | 50.83 | 50.96 | 49.30 | 49.76 | 9,416,993 | -0.93(-1.84%) |
May 09, 2023 | 50.89 | 51.01 | 50.36 | 50.69 | 8,062,658 | -0.86(-1.68%) |
May 08, 2023 | 52.17 | 52.66 | 51.40 | 51.55 | 5,644,533 | -0.43(-0.83%) |
May 05, 2023 | 52.33 | 53.04 | 51.85 | 51.98 | 7,151,300 | +0.52(+1.02%) |
May 04, 2023 | 55.22 | 55.29 | 50.58 | 51.46 | 13,017,291 | -4.37(-7.84%) |
May 03, 2023 | 56.76 | 57.63 | 55.79 | 55.84 | 6,608,095 | -0.68(-1.21%) |
May 02, 2023 | 57.70 | 57.85 | 55.48 | 56.52 | 5,020,189 | -1.74(-2.99%) |
May 01, 2023 | 57.97 | 58.77 | 57.91 | 58.26 | 4,946,928 | -0.07(-0.11%) |
Apr 28, 2023 | 57.13 | 58.46 | 56.93 | 58.33 | 4,964,764 | +0.97(+1.69%) |
Apr 27, 2023 | 56.12 | 57.46 | 56.12 | 57.36 | 7,094,155 | +1.32(+2.36%) |
Apr 26, 2023 | 56.16 | 56.91 | 55.64 | 56.04 | 4,708,350 | -0.28(-0.49%) |
Apr 25, 2023 | 56.86 | 56.86 | 55.98 | 56.31 | 4,067,152 | -1.14(-1.99%) |
Apr 24, 2023 | 57.11 | 57.50 | 57.05 | 57.45 | 5,064,432 | +0.23(+0.40%) |
Apr 21, 2023 | 57.64 | 57.73 | 56.79 | 57.22 | 4,098,596 | -0.61(-1.05%) |
Apr 20, 2023 | 58.46 | 58.66 | 57.69 | 57.83 | 4,268,134 | -0.95(-1.62%) |
Apr 19, 2023 | 58.41 | 58.96 | 58.18 | 58.78 | 5,725,882 | +0.48(+0.82%) |
Apr 18, 2023 | 58.75 | 58.78 | 58.26 | 58.31 | 4,225,309 | -0.22(-0.37%) |
Apr 17, 2023 | 57.25 | 58.54 | 56.95 | 58.53 | 4,039,594 | +0.88(+1.52%) |
Apr 14, 2023 | 57.46 | 57.92 | 57.11 | 57.65 | 4,555,091 | +0.80(+1.41%) |
Apr 13, 2023 | 56.92 | 56.98 | 56.32 | 56.85 | 4,672,232 | -0.22(-0.38%) |
Apr 12, 2023 | 57.39 | 58.01 | 56.79 | 57.07 | 4,461,243 | -0.10(-0.18%) |
Apr 11, 2023 | 56.68 | 57.56 | 56.30 | 57.18 | 4,548,807 | +0.61(+1.08%) |
Apr 10, 2023 | 56.04 | 56.82 | 56.03 | 56.57 | 3,063,290 | +0.39(+0.69%) |
Apr 06, 2023 | 56.11 | 56.49 | 55.90 | 56.18 | 4,469,670 | +0.39(+0.70%) |
Apr 05, 2023 | 54.11 | 55.88 | 54.07 | 55.79 | 5,528,356 | +1.16(+2.12%) |
Apr 04, 2023 | 55.83 | 55.89 | 53.95 | 54.63 | 5,650,578 | -0.50(-0.91%) |