Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 54.07 | 54.07 | 53.89 | 53.89 | 1,973 | +0.46(+0.86%) |
Jun 29, 2023 | 53.45 | 53.45 | 53.39 | 53.43 | 1,280 | -0.31(-0.58%) |
Jun 28, 2023 | 53.86 | 53.86 | 53.66 | 53.74 | 2,014 | -0.34(-0.63%) |
Jun 27, 2023 | 53.98 | 54.14 | 53.98 | 54.08 | 2,976 | +0.62(+1.16%) |
Jun 26, 2023 | 53.68 | 53.68 | 53.44 | 53.46 | 2,344 | +0.13(+0.25%) |
Jun 23, 2023 | 53.30 | 53.33 | 53.30 | 53.33 | 2,044 | -0.75(-1.38%) |
Jun 22, 2023 | 54.05 | 54.11 | 53.97 | 54.08 | 2,238 | -0.12(-0.23%) |
Jun 21, 2023 | 54.25 | 54.30 | 54.16 | 54.20 | 3,076 | -0.24(-0.45%) |
Jun 20, 2023 | 54.46 | 54.59 | 54.36 | 54.44 | 1,142 | -1.07(-1.92%) |
Jun 16, 2023 | 55.70 | 55.70 | 55.51 | 55.51 | 2,007 | -0.14(-0.26%) |
Jun 15, 2023 | 55.41 | 55.65 | 55.39 | 55.65 | 1,501 | +2.30(+4.31%) |
May 08, 2023 | 53.44 | 53.44 | 53.29 | 53.35 | 1,821 | +0.03(+0.07%) |
May 05, 2023 | 53.23 | 53.32 | 53.16 | 53.32 | 4,702 | +0.61(+1.16%) |
May 04, 2023 | 52.71 | 52.80 | 52.70 | 52.70 | 1,955 | +0.48(+0.92%) |
May 03, 2023 | 52.03 | 52.56 | 52.03 | 52.22 | 2,440 | -0.09(-0.16%) |
May 02, 2023 | 52.18 | 52.34 | 52.18 | 52.31 | 1,360 | -0.51(-0.96%) |
May 01, 2023 | 53.00 | 53.01 | 52.82 | 52.82 | 727 | -0.14(-0.27%) |
Apr 28, 2023 | 52.80 | 53.01 | 52.80 | 52.96 | 3,135 | +0.21(+0.39%) |
Apr 27, 2023 | 52.66 | 52.75 | 52.59 | 52.75 | 1,537 | +0.70(+1.34%) |
Apr 26, 2023 | 52.09 | 52.21 | 52.06 | 52.06 | 2,277 | +0.35(+0.68%) |
Apr 25, 2023 | 51.75 | 51.81 | 51.71 | 51.71 | 1,047 | -0.94(-1.79%) |
Apr 24, 2023 | 52.78 | 52.78 | 50.84 | 52.65 | 886 | -0.14(-0.26%) |
Apr 21, 2023 | 52.71 | 52.78 | 52.71 | 52.78 | 1,015 | -0.43(-0.81%) |
Apr 20, 2023 | 53.42 | 53.42 | 53.17 | 53.21 | 2,100 | -0.04(-0.07%) |
Apr 19, 2023 | 53.26 | 53.31 | 53.25 | 53.25 | 1,152 | -0.53(-0.99%) |
Apr 18, 2023 | 53.90 | 53.90 | 53.68 | 53.78 | 6,009 | -0.06(-0.11%) |
Apr 17, 2023 | 53.74 | 53.84 | 53.71 | 53.84 | 1,573 | +0.26(+0.49%) |
Apr 14, 2023 | 53.59 | 53.63 | 53.58 | 53.58 | 1,237 | -0.36(-0.67%) |
Apr 13, 2023 | 53.81 | 54.02 | 53.80 | 53.94 | 7,094 | +0.77(+1.46%) |
Apr 12, 2023 | 53.68 | 53.68 | 53.17 | 53.17 | 3,037 | -0.39(-0.73%) |
Apr 11, 2023 | 54.02 | 54.02 | 53.53 | 53.56 | 11,668 | +0.17(+0.31%) |
Apr 10, 2023 | 53.21 | 53.40 | 53.10 | 53.39 | 254,344 | +0.17(+0.32%) |
Apr 06, 2023 | 52.84 | 53.31 | 52.84 | 53.22 | 2,513 | +0.18(+0.34%) |
Apr 05, 2023 | 52.94 | 53.06 | 52.94 | 53.04 | 1,468 | -0.39(-0.74%) |
Apr 04, 2023 | 53.35 | 53.45 | 53.31 | 53.43 | 6,826 | -0.04(-0.08%) |