Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 59.49 | 60.36 | 58.72 | 59.85 | 795,945 | +1.23(+2.10%) |
Jun 29, 2023 | 57.71 | 58.93 | 57.38 | 58.62 | 527,294 | +0.87(+1.50%) |
Jun 28, 2023 | 58.19 | 58.72 | 56.34 | 57.75 | 928,815 | -0.59(-1.01%) |
Jun 27, 2023 | 55.19 | 58.39 | 54.18 | 58.34 | 806,287 | +3.33(+6.06%) |
Jun 26, 2023 | 54.59 | 55.97 | 54.59 | 55.01 | 726,681 | +0.21(+0.38%) |
Jun 23, 2023 | 55.26 | 56.25 | 54.67 | 54.80 | 1,234,172 | -1.11(-1.98%) |
Jun 22, 2023 | 55.86 | 56.25 | 54.95 | 55.91 | 610,478 | -0.18(-0.32%) |
Jun 21, 2023 | 56.01 | 57.76 | 55.85 | 56.09 | 1,123,558 | +0.04(+0.07%) |
Jun 20, 2023 | 58.76 | 59.32 | 55.90 | 56.05 | 1,114,529 | -3.49(-5.87%) |
Jun 16, 2023 | 59.78 | 60.49 | 59.16 | 59.55 | 1,232,496 | -0.13(-0.22%) |
Jun 15, 2023 | 59.37 | 61.10 | 59.35 | 59.68 | 764,459 | -0.57(-0.95%) |
Jun 14, 2023 | 60.76 | 61.17 | 58.76 | 60.25 | 929,216 | -0.17(-0.28%) |
Jun 13, 2023 | 60.36 | 61.65 | 59.52 | 60.42 | 1,034,232 | +0.00(+0.00%) |
Jun 12, 2023 | 59.49 | 61.66 | 59.41 | 60.42 | 1,084,040 | +1.71(+2.91%) |
Jun 09, 2023 | 61.07 | 61.10 | 56.89 | 58.72 | 1,743,306 | -2.77(-4.50%) |
Jun 08, 2023 | 62.01 | 62.28 | 59.95 | 61.48 | 685,943 | -0.47(-0.76%) |
Jun 07, 2023 | 62.82 | 63.49 | 61.61 | 61.95 | 533,175 | -0.71(-1.13%) |
Jun 06, 2023 | 60.40 | 63.69 | 60.40 | 62.66 | 624,671 | +1.70(+2.79%) |
Jun 05, 2023 | 62.93 | 63.61 | 60.79 | 60.96 | 589,030 | -2.76(-4.33%) |
Jun 02, 2023 | 62.18 | 63.88 | 62.06 | 63.72 | 554,193 | +2.98(+4.90%) |
Jun 01, 2023 | 60.36 | 61.42 | 59.19 | 60.74 | 389,322 | +0.40(+0.66%) |
May 31, 2023 | 61.80 | 62.78 | 59.16 | 60.34 | 629,213 | -2.05(-3.29%) |
May 30, 2023 | 63.14 | 63.20 | 62.28 | 62.39 | 490,250 | +0.05(+0.08%) |
May 26, 2023 | 62.50 | 63.07 | 61.83 | 62.34 | 567,535 | +0.11(+0.18%) |
May 25, 2023 | 63.13 | 64.09 | 61.28 | 62.23 | 638,771 | -0.82(-1.30%) |
May 24, 2023 | 64.35 | 64.79 | 62.10 | 63.05 | 793,388 | -1.77(-2.73%) |
May 23, 2023 | 64.88 | 66.98 | 64.56 | 64.82 | 586,994 | -0.25(-0.38%) |
May 22, 2023 | 65.30 | 66.25 | 64.20 | 65.06 | 696,157 | -0.20(-0.30%) |
May 19, 2023 | 66.14 | 66.14 | 64.22 | 65.26 | 584,160 | -0.71(-1.07%) |
May 18, 2023 | 64.68 | 66.21 | 63.35 | 65.97 | 513,892 | +1.14(+1.76%) |
May 17, 2023 | 61.99 | 64.84 | 61.58 | 64.83 | 587,788 | +2.88(+4.65%) |
May 16, 2023 | 63.16 | 63.16 | 61.20 | 61.94 | 591,219 | -2.33(-3.62%) |
May 15, 2023 | 62.27 | 64.74 | 62.24 | 64.27 | 614,831 | +1.89(+3.03%) |
May 12, 2023 | 66.84 | 66.99 | 61.79 | 62.38 | 1,226,044 | -4.57(-6.82%) |
May 11, 2023 | 67.54 | 68.25 | 66.29 | 66.94 | 472,166 | -0.61(-0.91%) |
May 10, 2023 | 67.39 | 67.64 | 66.15 | 67.56 | 606,720 | +0.99(+1.49%) |
May 09, 2023 | 67.76 | 68.18 | 65.89 | 66.57 | 757,039 | -2.04(-2.98%) |
May 08, 2023 | 65.74 | 68.62 | 65.72 | 68.61 | 1,141,258 | +5.80(+9.24%) |
May 05, 2023 | 61.05 | 62.99 | 60.52 | 62.80 | 768,624 | +2.27(+3.75%) |
May 04, 2023 | 59.55 | 61.39 | 58.88 | 60.53 | 990,599 | +0.14(+0.23%) |
May 03, 2023 | 64.95 | 65.46 | 59.69 | 60.39 | 1,564,632 | -5.15(-7.86%) |
May 02, 2023 | 65.59 | 66.10 | 64.33 | 65.54 | 912,705 | -1.08(-1.62%) |
May 01, 2023 | 66.16 | 67.01 | 62.71 | 66.62 | 1,536,638 | +3.47(+5.49%) |
Apr 28, 2023 | 62.63 | 64.13 | 62.41 | 63.15 | 690,548 | +0.59(+0.94%) |
Apr 27, 2023 | 61.31 | 62.99 | 61.05 | 62.57 | 888,329 | +1.65(+2.72%) |
Apr 26, 2023 | 62.64 | 63.49 | 60.58 | 60.91 | 1,225,796 | -4.11(-6.32%) |
Apr 25, 2023 | 67.64 | 67.64 | 64.97 | 65.03 | 501,858 | -3.10(-4.55%) |
Apr 24, 2023 | 66.84 | 68.13 | 65.45 | 68.13 | 614,916 | +1.19(+1.78%) |
Apr 21, 2023 | 65.93 | 67.21 | 64.79 | 66.93 | 732,853 | +0.89(+1.35%) |
Apr 20, 2023 | 68.65 | 69.28 | 65.92 | 66.05 | 722,377 | -3.56(-5.12%) |
Apr 19, 2023 | 69.57 | 69.87 | 68.68 | 69.61 | 497,041 | -1.06(-1.50%) |
Apr 18, 2023 | 71.46 | 71.76 | 70.17 | 70.67 | 604,874 | -0.21(-0.29%) |
Apr 17, 2023 | 69.63 | 70.90 | 69.52 | 70.88 | 498,319 | +1.18(+1.70%) |
Apr 14, 2023 | 70.64 | 72.45 | 69.14 | 69.69 | 605,406 | -0.57(-0.81%) |
Apr 13, 2023 | 70.59 | 70.74 | 69.14 | 70.26 | 562,453 | -0.33(-0.47%) |
Apr 12, 2023 | 73.60 | 73.83 | 70.50 | 70.59 | 575,374 | -2.16(-2.96%) |
Apr 11, 2023 | 72.73 | 73.97 | 71.76 | 72.75 | 970,261 | +0.43(+0.60%) |
Apr 10, 2023 | 69.00 | 72.43 | 69.00 | 72.31 | 1,405,889 | +4.78(+7.08%) |
Apr 06, 2023 | 67.11 | 67.82 | 65.89 | 67.53 | 481,981 | -0.15(-0.22%) |
Apr 05, 2023 | 68.31 | 69.00 | 65.61 | 67.68 | 972,089 | -1.14(-1.66%) |
Apr 04, 2023 | 68.45 | 69.91 | 67.12 | 68.83 | 1,472,844 | +1.15(+1.70%) |