Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 63.47 | 64.00 | 62.75 | 63.76 | 1,420,842 | +0.91(+1.44%) |
Jun 29, 2023 | 61.72 | 63.19 | 61.48 | 62.85 | 1,237,988 | +1.27(+2.07%) |
Jun 28, 2023 | 62.05 | 62.35 | 61.13 | 61.58 | 821,628 | -0.31(-0.49%) |
Jun 27, 2023 | 60.39 | 62.05 | 60.30 | 61.89 | 1,050,211 | +1.64(+2.72%) |
Jun 26, 2023 | 59.23 | 60.48 | 59.23 | 60.25 | 704,534 | +0.91(+1.53%) |
Jun 23, 2023 | 59.00 | 59.56 | 58.73 | 59.34 | 1,442,348 | -0.11(-0.18%) |
Jun 22, 2023 | 60.13 | 60.13 | 59.35 | 59.45 | 651,857 | -0.57(-0.95%) |
Jun 21, 2023 | 59.71 | 60.37 | 59.33 | 60.02 | 1,679,113 | +0.07(+0.12%) |
Jun 20, 2023 | 59.78 | 60.15 | 59.32 | 59.95 | 990,518 | -0.07(-0.12%) |
Jun 16, 2023 | 60.42 | 60.96 | 59.65 | 60.02 | 1,615,773 | -0.20(-0.33%) |
Jun 15, 2023 | 59.45 | 60.40 | 59.35 | 60.22 | 890,677 | +0.41(+0.69%) |
Jun 14, 2023 | 60.14 | 60.39 | 59.27 | 59.80 | 1,058,279 | -0.13(-0.21%) |
Jun 13, 2023 | 58.94 | 60.01 | 58.93 | 59.93 | 852,903 | +0.94(+1.59%) |
Jun 12, 2023 | 58.49 | 59.13 | 58.05 | 58.99 | 979,663 | +0.59(+1.01%) |
Jun 09, 2023 | 59.23 | 59.74 | 58.03 | 58.40 | 1,575,698 | -0.71(-1.20%) |
Jun 08, 2023 | 59.62 | 60.08 | 58.77 | 59.11 | 1,037,761 | -0.90(-1.50%) |
Jun 07, 2023 | 58.34 | 60.09 | 58.34 | 60.01 | 1,694,181 | +1.73(+2.96%) |
Jun 06, 2023 | 57.20 | 58.60 | 56.96 | 58.28 | 810,474 | +1.04(+1.81%) |
Jun 05, 2023 | 57.47 | 57.83 | 56.85 | 57.25 | 650,780 | -0.49(-0.85%) |
Jun 02, 2023 | 56.17 | 57.93 | 56.00 | 57.74 | 1,039,612 | +2.15(+3.87%) |
Jun 01, 2023 | 54.68 | 55.77 | 54.54 | 55.59 | 1,000,402 | +0.84(+1.53%) |
May 31, 2023 | 56.05 | 56.12 | 54.69 | 54.75 | 2,486,660 | -1.69(-2.99%) |
May 30, 2023 | 57.10 | 57.47 | 56.09 | 56.44 | 1,097,449 | -0.41(-0.73%) |
May 26, 2023 | 56.52 | 57.08 | 56.11 | 56.85 | 765,831 | +0.44(+0.79%) |
May 25, 2023 | 56.29 | 56.42 | 55.46 | 56.41 | 1,090,256 | +0.39(+0.70%) |
May 24, 2023 | 56.74 | 56.85 | 55.41 | 56.01 | 1,003,777 | -0.97(-1.70%) |
May 23, 2023 | 57.96 | 58.36 | 56.98 | 56.98 | 1,202,573 | -1.43(-2.45%) |
May 22, 2023 | 58.45 | 58.75 | 57.97 | 58.41 | 676,929 | +0.02(+0.03%) |
May 19, 2023 | 59.22 | 59.27 | 58.07 | 58.39 | 879,047 | -0.29(-0.49%) |
May 18, 2023 | 58.10 | 58.91 | 57.90 | 58.68 | 996,569 | +0.38(+0.66%) |
May 17, 2023 | 58.06 | 58.71 | 57.74 | 58.29 | 865,289 | +0.67(+1.16%) |
May 16, 2023 | 57.76 | 57.94 | 57.13 | 57.62 | 589,597 | -0.73(-1.25%) |
May 15, 2023 | 58.01 | 58.40 | 57.60 | 58.35 | 804,125 | +0.32(+0.54%) |
May 12, 2023 | 58.29 | 58.56 | 57.40 | 58.04 | 1,065,012 | +0.15(+0.26%) |
May 11, 2023 | 57.38 | 57.94 | 57.13 | 57.89 | 1,174,586 | +0.24(+0.41%) |
May 10, 2023 | 58.45 | 59.22 | 56.62 | 57.65 | 1,007,045 | -0.01(-0.02%) |
May 09, 2023 | 57.61 | 58.04 | 57.20 | 57.66 | 911,784 | -0.14(-0.24%) |
May 08, 2023 | 58.32 | 58.59 | 57.36 | 57.80 | 1,193,026 | +0.68(+1.19%) |
May 05, 2023 | 56.95 | 57.63 | 56.70 | 57.12 | 884,123 | +0.74(+1.31%) |
May 04, 2023 | 56.75 | 57.46 | 56.12 | 56.38 | 1,533,580 | -0.53(-0.94%) |
May 03, 2023 | 57.25 | 57.84 | 56.58 | 56.91 | 1,356,146 | -0.19(-0.33%) |
May 02, 2023 | 56.92 | 57.16 | 55.63 | 57.10 | 1,326,197 | +0.24(+0.42%) |
May 01, 2023 | 57.52 | 57.79 | 56.61 | 56.86 | 1,345,241 | -0.46(-0.81%) |
Apr 28, 2023 | 57.16 | 57.54 | 56.51 | 57.33 | 3,760,494 | +0.54(+0.96%) |
Apr 27, 2023 | 53.73 | 56.78 | 53.18 | 56.78 | 3,475,256 | +5.04(+9.75%) |
Apr 26, 2023 | 52.16 | 52.70 | 51.60 | 51.74 | 2,130,049 | -0.89(-1.69%) |
Apr 25, 2023 | 53.14 | 53.32 | 52.44 | 52.63 | 1,322,688 | -0.65(-1.22%) |
Apr 24, 2023 | 52.80 | 53.31 | 52.80 | 53.28 | 1,010,237 | +0.51(+0.97%) |
Apr 21, 2023 | 52.40 | 52.88 | 52.20 | 52.77 | 1,703,095 | +0.44(+0.85%) |
Apr 20, 2023 | 50.96 | 52.58 | 50.71 | 52.32 | 1,553,222 | +0.41(+0.80%) |
Apr 19, 2023 | 51.63 | 51.95 | 51.47 | 51.91 | 933,834 | -0.07(-0.13%) |
Apr 18, 2023 | 52.54 | 52.62 | 51.75 | 51.98 | 1,429,744 | -0.18(-0.34%) |
Apr 17, 2023 | 52.32 | 52.47 | 51.63 | 52.15 | 1,620,732 | +0.12(+0.23%) |
Apr 14, 2023 | 52.51 | 53.20 | 51.70 | 52.04 | 1,065,719 | -0.61(-1.16%) |
Apr 13, 2023 | 52.40 | 53.03 | 51.65 | 52.65 | 1,342,335 | +0.38(+0.73%) |
Apr 12, 2023 | 53.08 | 53.22 | 51.88 | 52.26 | 975,981 | -0.27(-0.51%) |
Apr 11, 2023 | 52.43 | 53.08 | 52.43 | 52.53 | 701,669 | +0.36(+0.70%) |
Apr 10, 2023 | 51.42 | 52.17 | 51.42 | 52.16 | 669,156 | +0.47(+0.91%) |
Apr 06, 2023 | 51.19 | 51.69 | 51.00 | 51.69 | 1,497,050 | +0.27(+0.52%) |
Apr 05, 2023 | 52.48 | 52.67 | 51.03 | 51.43 | 1,861,435 | -1.46(-2.77%) |
Apr 04, 2023 | 54.21 | 54.61 | 52.46 | 52.89 | 1,168,016 | -1.29(-2.38%) |