Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 62.73 | 63.58 | 61.98 | 63.35 | 1,531,739 | +1.27(+2.04%) |
Jun 29, 2023 | 61.66 | 62.56 | 61.60 | 62.08 | 1,246,587 | +0.19(+0.31%) |
Jun 28, 2023 | 62.13 | 62.52 | 61.71 | 61.89 | 882,950 | -0.32(-0.51%) |
Jun 27, 2023 | 61.19 | 62.38 | 61.19 | 62.21 | 1,142,290 | +1.50(+2.46%) |
Jun 26, 2023 | 60.43 | 61.27 | 60.19 | 60.71 | 799,197 | +0.28(+0.46%) |
Jun 23, 2023 | 60.49 | 60.83 | 59.89 | 60.43 | 768,337 | -1.11(-1.80%) |
Jun 22, 2023 | 60.56 | 61.85 | 60.33 | 61.54 | 1,068,925 | +0.68(+1.11%) |
Jun 21, 2023 | 60.93 | 61.55 | 60.66 | 60.86 | 951,266 | +0.06(+0.10%) |
Jun 20, 2023 | 59.89 | 61.08 | 58.95 | 60.80 | 991,594 | -0.23(-0.38%) |
Jun 16, 2023 | 61.90 | 62.02 | 60.86 | 61.03 | 1,195,768 | -0.41(-0.67%) |
Jun 15, 2023 | 60.49 | 61.50 | 60.09 | 61.44 | 620,476 | +6.56(+11.96%) |
May 08, 2023 | 55.69 | 55.94 | 54.13 | 54.88 | 954,715 | -0.44(-0.79%) |
May 05, 2023 | 54.65 | 55.74 | 54.41 | 55.32 | 769,574 | +1.41(+2.61%) |
May 04, 2023 | 54.75 | 54.96 | 53.27 | 53.91 | 1,300,290 | -1.47(-2.65%) |
May 03, 2023 | 56.68 | 56.94 | 55.14 | 55.38 | 1,108,414 | -0.82(-1.46%) |
May 02, 2023 | 56.84 | 57.82 | 54.80 | 56.20 | 1,535,543 | -0.35(-0.62%) |
May 01, 2023 | 56.18 | 57.20 | 56.16 | 56.55 | 1,028,568 | +0.34(+0.60%) |
Apr 28, 2023 | 55.12 | 56.53 | 54.88 | 56.21 | 799,170 | +1.00(+1.81%) |
Apr 27, 2023 | 55.65 | 55.65 | 54.32 | 55.21 | 1,303,272 | +1.21(+2.23%) |
Apr 26, 2023 | 54.19 | 55.10 | 53.97 | 54.00 | 720,306 | +0.13(+0.24%) |
Apr 25, 2023 | 54.59 | 54.97 | 53.69 | 53.87 | 664,357 | -1.37(-2.47%) |
Apr 24, 2023 | 55.73 | 56.24 | 55.04 | 55.24 | 596,283 | -0.43(-0.77%) |
Apr 21, 2023 | 55.07 | 55.77 | 54.61 | 55.67 | 980,374 | +0.55(+1.00%) |
Apr 20, 2023 | 55.57 | 55.72 | 54.82 | 55.12 | 538,702 | -0.54(-0.97%) |
Apr 19, 2023 | 55.47 | 55.84 | 55.02 | 55.66 | 551,242 | -0.50(-0.89%) |
Apr 18, 2023 | 56.43 | 56.64 | 55.80 | 56.16 | 599,431 | +0.10(+0.18%) |
Apr 17, 2023 | 55.27 | 56.29 | 55.09 | 56.06 | 553,703 | +0.81(+1.46%) |
Apr 14, 2023 | 55.70 | 56.41 | 55.05 | 55.25 | 885,649 | -0.37(-0.66%) |
Apr 13, 2023 | 55.55 | 56.10 | 54.86 | 55.62 | 889,127 | +0.27(+0.49%) |
Apr 12, 2023 | 55.00 | 55.77 | 54.05 | 55.35 | 1,695,261 | +1.53(+2.84%) |
Apr 11, 2023 | 55.11 | 55.26 | 53.77 | 53.82 | 872,137 | -0.93(-1.69%) |
Apr 10, 2023 | 54.28 | 55.17 | 54.13 | 54.75 | 541,252 | +0.25(+0.46%) |
Apr 06, 2023 | 54.02 | 55.03 | 53.57 | 54.50 | 1,338,895 | +0.62(+1.15%) |
Apr 05, 2023 | 54.79 | 55.10 | 53.41 | 53.88 | 1,516,116 | -1.36(-2.46%) |
Apr 04, 2023 | 56.41 | 56.47 | 54.95 | 55.24 | 1,335,815 | -0.85(-1.51%) |