Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 72.87 | 73.36 | 69.99 | 70.29 | 750,446 | -2.31(-3.18%) |
Jun 29, 2023 | 74.48 | 74.68 | 72.38 | 72.60 | 624,991 | -0.83(-1.13%) |
Jun 28, 2023 | 78.22 | 78.36 | 73.22 | 73.43 | 1,714,758 | -5.43(-6.88%) |
Jun 27, 2023 | 76.55 | 81.76 | 76.51 | 78.86 | 1,385,640 | +4.36(+5.86%) |
Jun 26, 2023 | 74.94 | 77.86 | 73.87 | 74.49 | 1,324,496 | +3.94(+5.59%) |
Jun 23, 2023 | 70.16 | 72.16 | 69.98 | 70.55 | 540,892 | +0.28(+0.40%) |
Jun 22, 2023 | 67.00 | 70.42 | 67.00 | 70.27 | 863,176 | +3.44(+5.15%) |
Jun 21, 2023 | 65.67 | 70.30 | 65.47 | 66.82 | 1,303,289 | +1.51(+2.31%) |
Jun 20, 2023 | 68.77 | 68.83 | 65.32 | 65.32 | 577,863 | -3.14(-4.59%) |
Jun 16, 2023 | 69.79 | 69.79 | 68.12 | 68.46 | 502,415 | -1.49(-2.13%) |
Jun 15, 2023 | 69.45 | 70.24 | 68.87 | 69.94 | 227,792 | +0.12(+0.17%) |
Jun 14, 2023 | 69.36 | 71.43 | 69.18 | 69.83 | 619,218 | +0.47(+0.68%) |
Jun 13, 2023 | 69.30 | 70.09 | 68.95 | 69.35 | 629,741 | +0.05(+0.08%) |
Jun 12, 2023 | 70.14 | 70.67 | 69.20 | 69.30 | 399,115 | -0.33(-0.48%) |
Jun 09, 2023 | 69.39 | 72.12 | 69.35 | 69.63 | 1,032,665 | +0.19(+0.27%) |
Jun 08, 2023 | 67.54 | 69.51 | 67.29 | 69.45 | 823,530 | +2.15(+3.20%) |
Jun 07, 2023 | 67.00 | 68.46 | 66.81 | 67.29 | 696,750 | +0.56(+0.84%) |
Jun 06, 2023 | 64.94 | 66.83 | 64.94 | 66.74 | 915,966 | +1.97(+3.04%) |
Jun 05, 2023 | 63.05 | 64.91 | 62.94 | 64.77 | 664,794 | +1.72(+2.73%) |
Jun 02, 2023 | 61.79 | 63.23 | 61.02 | 63.05 | 544,894 | +1.49(+2.41%) |
Jun 01, 2023 | 59.73 | 62.02 | 59.73 | 61.56 | 380,107 | +1.66(+2.78%) |
May 31, 2023 | 60.74 | 61.81 | 59.80 | 59.90 | 322,088 | -1.14(-1.87%) |
May 30, 2023 | 60.17 | 63.09 | 60.17 | 61.04 | 1,212,051 | +1.16(+1.94%) |
May 26, 2023 | 56.63 | 61.54 | 56.63 | 59.88 | 1,073,949 | +3.35(+5.94%) |
May 25, 2023 | 54.27 | 56.99 | 53.89 | 56.52 | 947,536 | +2.42(+4.46%) |
May 24, 2023 | 51.35 | 54.37 | 51.13 | 54.11 | 1,353,501 | +3.61(+7.15%) |
May 23, 2023 | 51.58 | 51.58 | 50.40 | 50.50 | 393,723 | -0.82(-1.60%) |
May 22, 2023 | 52.31 | 52.56 | 50.59 | 51.32 | 486,730 | -1.02(-1.94%) |
May 19, 2023 | 54.04 | 54.13 | 51.80 | 52.34 | 1,015,480 | -1.73(-3.20%) |
May 18, 2023 | 52.47 | 54.41 | 51.91 | 54.07 | 476,447 | +1.99(+3.81%) |
May 17, 2023 | 51.97 | 53.06 | 51.40 | 52.08 | 453,011 | +0.12(+0.23%) |
May 16, 2023 | 52.34 | 53.22 | 51.66 | 51.97 | 472,180 | -0.65(-1.23%) |
May 15, 2023 | 53.30 | 53.93 | 52.44 | 52.61 | 189,324 | -0.63(-1.18%) |
May 12, 2023 | 53.60 | 53.80 | 52.18 | 53.24 | 316,959 | -0.17(-0.31%) |
May 11, 2023 | 55.81 | 55.85 | 52.84 | 53.40 | 886,622 | -2.78(-4.94%) |
May 10, 2023 | 57.88 | 57.91 | 55.67 | 56.18 | 259,119 | -1.83(-3.15%) |
May 09, 2023 | 58.70 | 58.84 | 57.94 | 58.01 | 138,579 | -0.93(-1.58%) |
May 08, 2023 | 57.63 | 59.35 | 57.05 | 58.94 | 331,951 | +1.37(+2.38%) |
May 05, 2023 | 54.43 | 57.70 | 54.31 | 57.57 | 733,630 | +0.40(+0.70%) |
May 04, 2023 | 59.35 | 59.35 | 56.78 | 57.17 | 434,454 | -2.49(-4.18%) |
May 03, 2023 | 60.57 | 60.59 | 59.65 | 59.66 | 205,063 | -0.91(-1.50%) |
May 02, 2023 | 60.85 | 60.85 | 59.78 | 60.57 | 125,042 | +0.28(+0.47%) |
May 01, 2023 | 62.15 | 62.26 | 59.97 | 60.29 | 326,270 | -1.96(-3.14%) |
Apr 28, 2023 | 60.67 | 63.28 | 60.67 | 62.25 | 384,922 | +1.69(+2.79%) |
Apr 27, 2023 | 61.30 | 61.30 | 59.94 | 60.55 | 746,625 | -0.74(-1.21%) |
Apr 26, 2023 | 61.43 | 61.58 | 61.03 | 61.30 | 390,970 | +0.10(+0.16%) |
Apr 25, 2023 | 61.85 | 61.85 | 60.95 | 61.20 | 155,226 | -0.84(-1.36%) |
Apr 24, 2023 | 61.12 | 62.38 | 61.12 | 62.04 | 107,766 | +0.02(+0.03%) |
Apr 21, 2023 | 62.72 | 63.16 | 61.86 | 62.02 | 240,173 | -0.87(-1.38%) |
Apr 20, 2023 | 62.21 | 63.27 | 62.21 | 62.89 | 172,404 | +0.59(+0.94%) |
Apr 19, 2023 | 62.81 | 63.09 | 61.95 | 62.31 | 267,456 | -0.82(-1.30%) |
Apr 18, 2023 | 63.63 | 63.67 | 63.00 | 63.13 | 73,106 | -0.18(-0.28%) |
Apr 17, 2023 | 64.83 | 64.99 | 62.78 | 63.30 | 204,766 | -1.42(-2.19%) |
Apr 14, 2023 | 63.91 | 65.12 | 63.87 | 64.72 | 188,671 | +0.42(+0.65%) |
Apr 13, 2023 | 63.58 | 64.45 | 63.47 | 64.31 | 109,858 | +0.87(+1.36%) |
Apr 12, 2023 | 64.09 | 64.33 | 62.93 | 63.44 | 166,738 | -0.36(-0.57%) |
Apr 11, 2023 | 63.92 | 63.92 | 62.40 | 63.80 | 214,186 | -0.12(-0.18%) |
Apr 10, 2023 | 62.03 | 64.07 | 62.02 | 63.92 | 370,075 | +1.58(+2.54%) |
Apr 06, 2023 | 62.76 | 63.21 | 62.24 | 62.33 | 61,020 | -0.42(-0.67%) |
Apr 05, 2023 | 62.64 | 62.82 | 61.91 | 62.76 | 130,369 | -0.40(-0.63%) |
Apr 04, 2023 | 64.14 | 64.74 | 61.68 | 63.16 | 273,556 | -1.15(-1.79%) |