Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 50.91 | 50.92 | 50.35 | 50.60 | 4,376,476 | +0.02(+0.04%) |
Jun 29, 2023 | 50.31 | 50.71 | 50.06 | 50.58 | 2,692,670 | +0.27(+0.53%) |
Jun 28, 2023 | 49.95 | 50.33 | 49.28 | 50.32 | 3,596,718 | +0.37(+0.74%) |
Jun 27, 2023 | 49.34 | 49.99 | 49.04 | 49.95 | 3,343,066 | +0.59(+1.19%) |
Jun 26, 2023 | 48.86 | 49.62 | 48.74 | 49.36 | 3,233,997 | +0.56(+1.15%) |
Jun 23, 2023 | 48.20 | 48.93 | 47.75 | 48.80 | 3,897,656 | -0.03(-0.06%) |
Jun 22, 2023 | 47.90 | 48.92 | 47.70 | 48.83 | 4,982,769 | -0.47(-0.94%) |
Jun 21, 2023 | 49.10 | 49.87 | 48.70 | 49.29 | 3,779,722 | -0.04(-0.08%) |
Jun 20, 2023 | 49.71 | 49.82 | 48.68 | 49.33 | 5,351,237 | -1.18(-2.33%) |
Jun 16, 2023 | 50.64 | 50.65 | 49.98 | 50.51 | 10,036,850 | -0.30(-0.60%) |
Jun 15, 2023 | 50.11 | 51.06 | 49.96 | 50.81 | 3,455,960 | +0.03(+0.06%) |
May 08, 2023 | 51.04 | 51.50 | 50.65 | 50.78 | 2,905,985 | -0.24(-0.48%) |
May 05, 2023 | 50.89 | 51.19 | 50.48 | 51.03 | 4,420,168 | +0.98(+1.97%) |
May 04, 2023 | 49.61 | 50.09 | 49.02 | 50.04 | 4,158,146 | +0.34(+0.68%) |
May 03, 2023 | 50.41 | 50.80 | 49.62 | 49.70 | 3,564,514 | -0.73(-1.45%) |
May 02, 2023 | 50.17 | 50.54 | 49.31 | 50.44 | 4,484,809 | -0.31(-0.61%) |
May 01, 2023 | 51.07 | 51.22 | 50.48 | 50.75 | 4,278,786 | -0.27(-0.53%) |
Apr 28, 2023 | 49.93 | 51.50 | 49.86 | 51.02 | 6,413,166 | +0.84(+1.68%) |
Apr 27, 2023 | 49.37 | 50.19 | 49.10 | 50.17 | 4,169,993 | +0.86(+1.75%) |
Apr 26, 2023 | 49.02 | 49.85 | 48.96 | 49.31 | 6,405,914 | +0.08(+0.15%) |
Apr 25, 2023 | 51.07 | 51.58 | 49.24 | 49.24 | 8,923,116 | -2.71(-5.22%) |
Apr 24, 2023 | 51.71 | 51.96 | 51.37 | 51.95 | 5,372,669 | +0.49(+0.95%) |
Apr 21, 2023 | 51.92 | 52.03 | 51.30 | 51.46 | 4,456,675 | -0.78(-1.49%) |
Apr 20, 2023 | 52.33 | 52.67 | 51.92 | 52.24 | 3,555,487 | -0.69(-1.31%) |
Apr 19, 2023 | 52.89 | 53.07 | 52.37 | 52.93 | 4,081,869 | -0.32(-0.60%) |
Apr 18, 2023 | 53.47 | 53.68 | 52.88 | 53.25 | 3,577,096 | -0.11(-0.21%) |
Apr 17, 2023 | 53.16 | 53.40 | 52.90 | 53.36 | 3,064,933 | +0.38(+0.71%) |
Apr 14, 2023 | 53.50 | 53.87 | 52.75 | 52.99 | 3,620,109 | -0.39(-0.74%) |
Apr 13, 2023 | 53.10 | 53.61 | 52.59 | 53.38 | 5,488,383 | +0.03(+0.05%) |
Apr 12, 2023 | 53.88 | 54.15 | 53.26 | 53.35 | 4,989,813 | +0.66(+1.25%) |
Apr 11, 2023 | 52.57 | 53.21 | 52.52 | 52.70 | 4,703,525 | +0.36(+0.68%) |
Apr 10, 2023 | 51.58 | 52.34 | 51.55 | 52.34 | 4,314,745 | +1.08(+2.10%) |
Apr 06, 2023 | 51.00 | 51.64 | 50.84 | 51.26 | 5,355,073 | +0.02(+0.04%) |
Apr 05, 2023 | 50.31 | 51.28 | 50.13 | 51.24 | 4,222,370 | +0.36(+0.70%) |
Apr 04, 2023 | 51.66 | 51.82 | 50.64 | 50.89 | 5,347,027 | -1.00(-1.93%) |