Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 57.50 | 58.24 | 55.51 | 55.84 | 821,694 | -0.86(-1.52%) |
Jun 29, 2023 | 57.00 | 58.00 | 56.22 | 56.70 | 809,622 | -0.56(-0.98%) |
Jun 28, 2023 | 54.59 | 57.61 | 54.10 | 57.26 | 1,030,969 | +2.66(+4.87%) |
Jun 27, 2023 | 55.00 | 55.22 | 53.66 | 54.60 | 842,709 | -0.24(-0.44%) |
Jun 26, 2023 | 54.16 | 55.26 | 53.66 | 54.84 | 804,856 | +0.22(+0.40%) |
Jun 23, 2023 | 54.06 | 54.89 | 52.43 | 54.62 | 1,283,639 | -0.12(-0.22%) |
Jun 22, 2023 | 55.29 | 55.29 | 54.11 | 54.74 | 731,249 | -0.98(-1.76%) |
Jun 21, 2023 | 57.66 | 57.89 | 55.68 | 55.72 | 773,350 | -2.19(-3.78%) |
Jun 20, 2023 | 57.42 | 58.31 | 56.77 | 57.91 | 1,108,946 | -0.20(-0.34%) |
Jun 16, 2023 | 59.36 | 59.56 | 57.85 | 58.11 | 1,069,160 | -0.61(-1.04%) |
Jun 15, 2023 | 57.21 | 58.90 | 57.02 | 58.72 | 881,507 | +1.10(+1.91%) |
Jun 14, 2023 | 58.65 | 59.31 | 56.98 | 57.62 | 1,399,216 | -0.29(-0.50%) |
Jun 13, 2023 | 55.95 | 58.04 | 55.95 | 57.91 | 1,109,989 | +2.06(+3.69%) |
Jun 12, 2023 | 54.57 | 56.48 | 53.71 | 55.85 | 694,172 | +1.90(+3.52%) |
Jun 09, 2023 | 54.82 | 55.16 | 53.88 | 53.95 | 457,325 | -0.37(-0.68%) |
Jun 08, 2023 | 53.69 | 55.19 | 53.12 | 54.32 | 670,707 | +0.30(+0.56%) |
Jun 07, 2023 | 55.18 | 55.39 | 52.80 | 54.02 | 1,503,144 | -1.17(-2.12%) |
Jun 06, 2023 | 55.03 | 56.40 | 54.58 | 55.19 | 1,861,070 | +0.21(+0.38%) |
Jun 05, 2023 | 54.05 | 55.38 | 54.05 | 54.98 | 514,755 | +0.38(+0.70%) |
Jun 02, 2023 | 54.49 | 55.36 | 53.58 | 54.60 | 923,092 | +1.40(+2.63%) |
Jun 01, 2023 | 52.25 | 53.85 | 52.06 | 53.20 | 735,419 | +0.74(+1.41%) |
May 31, 2023 | 53.59 | 54.68 | 51.80 | 52.46 | 1,341,815 | -1.62(-3.00%) |
May 30, 2023 | 54.06 | 55.14 | 53.29 | 54.08 | 971,734 | +1.20(+2.27%) |
May 26, 2023 | 51.66 | 53.36 | 51.32 | 52.88 | 719,411 | +1.64(+3.20%) |
May 25, 2023 | 53.71 | 53.81 | 51.14 | 51.24 | 1,126,862 | -1.51(-2.86%) |
May 24, 2023 | 52.12 | 53.12 | 50.85 | 52.75 | 915,673 | -0.57(-1.07%) |
May 23, 2023 | 55.93 | 57.10 | 52.59 | 53.32 | 1,270,273 | -3.78(-6.62%) |
May 22, 2023 | 55.71 | 58.30 | 54.91 | 57.10 | 1,238,745 | +1.75(+3.16%) |
May 19, 2023 | 55.11 | 56.17 | 55.05 | 55.35 | 800,690 | +0.34(+0.62%) |
May 18, 2023 | 52.25 | 55.12 | 52.22 | 55.01 | 995,121 | +2.47(+4.70%) |
May 17, 2023 | 52.36 | 52.78 | 51.45 | 52.54 | 536,185 | +0.36(+0.69%) |
May 16, 2023 | 52.89 | 52.89 | 51.22 | 52.18 | 579,038 | -1.63(-3.03%) |
May 15, 2023 | 52.82 | 54.10 | 52.07 | 53.81 | 679,520 | +1.17(+2.22%) |
May 12, 2023 | 52.59 | 52.95 | 51.42 | 52.64 | 916,956 | +0.01(+0.02%) |
May 11, 2023 | 53.60 | 53.83 | 51.97 | 52.63 | 779,157 | -1.75(-3.22%) |
May 10, 2023 | 54.83 | 56.13 | 54.26 | 54.38 | 692,631 | +1.15(+2.16%) |
May 09, 2023 | 53.85 | 53.95 | 52.68 | 53.23 | 726,890 | -1.25(-2.29%) |
May 08, 2023 | 53.84 | 54.53 | 51.47 | 54.48 | 958,550 | +0.21(+0.39%) |
May 05, 2023 | 54.58 | 54.81 | 51.87 | 54.27 | 1,415,421 | -0.43(-0.79%) |
May 04, 2023 | 56.22 | 56.22 | 51.66 | 54.70 | 3,046,382 | +0.70(+1.30%) |
May 03, 2023 | 52.00 | 55.70 | 52.00 | 54.00 | 1,457,437 | +2.34(+4.53%) |
May 02, 2023 | 52.31 | 52.42 | 51.36 | 51.66 | 568,982 | -0.75(-1.43%) |
May 01, 2023 | 52.21 | 52.83 | 51.19 | 52.41 | 1,054,933 | -0.02(-0.04%) |
Apr 28, 2023 | 51.11 | 53.28 | 50.48 | 52.43 | 1,030,512 | +1.07(+2.08%) |
Apr 27, 2023 | 51.42 | 52.07 | 50.33 | 51.36 | 503,746 | +0.31(+0.61%) |
Apr 26, 2023 | 51.27 | 52.28 | 50.22 | 51.05 | 873,374 | +0.09(+0.18%) |
Apr 25, 2023 | 53.51 | 54.11 | 50.49 | 50.96 | 850,284 | -3.31(-6.10%) |
Apr 24, 2023 | 53.71 | 54.42 | 52.86 | 54.27 | 778,726 | +0.56(+1.04%) |
Apr 21, 2023 | 53.11 | 54.02 | 52.49 | 53.71 | 763,857 | +0.54(+1.02%) |
Apr 20, 2023 | 54.06 | 54.17 | 52.29 | 53.17 | 664,465 | -1.83(-3.33%) |
Apr 19, 2023 | 53.74 | 55.43 | 53.20 | 55.00 | 714,515 | +0.52(+0.95%) |
Apr 18, 2023 | 54.28 | 54.61 | 53.64 | 54.48 | 519,114 | +0.78(+1.45%) |
Apr 17, 2023 | 54.21 | 54.95 | 53.64 | 53.70 | 582,047 | -0.33(-0.61%) |
Apr 14, 2023 | 54.45 | 55.58 | 53.09 | 54.03 | 476,320 | -0.75(-1.37%) |
Apr 13, 2023 | 53.35 | 55.19 | 53.23 | 54.78 | 641,372 | +2.02(+3.83%) |
Apr 12, 2023 | 53.97 | 54.28 | 52.11 | 52.76 | 506,500 | +0.22(+0.42%) |
Apr 11, 2023 | 52.69 | 54.18 | 52.37 | 52.54 | 800,619 | -0.06(-0.11%) |
Apr 10, 2023 | 51.07 | 52.73 | 50.57 | 52.60 | 713,677 | +0.54(+1.04%) |
Apr 06, 2023 | 51.06 | 52.74 | 50.84 | 52.06 | 686,452 | +0.74(+1.44%) |
Apr 05, 2023 | 53.54 | 53.92 | 51.16 | 51.32 | 1,093,250 | -2.69(-4.98%) |
Apr 04, 2023 | 53.96 | 54.98 | 53.15 | 54.01 | 613,481 | +0.33(+0.61%) |