Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 63.98 | 65.29 | 63.34 | 63.62 | 2,674,867 | +0.38(+0.60%) |
Jun 29, 2023 | 63.37 | 64.63 | 63.01 | 63.24 | 2,485,192 | -0.57(-0.89%) |
Jun 28, 2023 | 63.57 | 65.17 | 63.20 | 63.81 | 2,554,999 | +0.05(+0.08%) |
Jun 27, 2023 | 63.99 | 64.51 | 62.95 | 63.76 | 2,326,917 | +0.28(+0.44%) |
Jun 26, 2023 | 63.43 | 66.06 | 63.12 | 63.48 | 2,514,633 | -0.55(-0.86%) |
Jun 23, 2023 | 64.20 | 64.78 | 62.90 | 64.03 | 3,377,665 | -1.45(-2.21%) |
Jun 22, 2023 | 63.95 | 65.92 | 63.42 | 65.48 | 2,675,372 | +1.05(+1.63%) |
Jun 21, 2023 | 66.50 | 67.08 | 63.89 | 64.43 | 3,045,373 | -2.71(-4.04%) |
Jun 20, 2023 | 66.80 | 68.39 | 66.17 | 67.14 | 3,174,360 | -0.51(-0.75%) |
Jun 16, 2023 | 68.92 | 68.92 | 66.52 | 67.65 | 3,287,361 | -0.42(-0.62%) |
Jun 15, 2023 | 65.73 | 68.78 | 65.30 | 68.07 | 2,899,745 | +1.78(+2.69%) |
Jun 14, 2023 | 65.94 | 67.14 | 64.63 | 66.29 | 3,381,890 | -0.47(-0.70%) |
Jun 13, 2023 | 67.40 | 68.53 | 66.25 | 66.76 | 3,280,262 | +0.62(+0.94%) |
Jun 12, 2023 | 63.90 | 66.29 | 63.50 | 66.14 | 2,673,062 | +2.25(+3.52%) |
Jun 09, 2023 | 63.43 | 66.08 | 63.34 | 63.89 | 3,103,565 | +0.87(+1.38%) |
Jun 08, 2023 | 63.98 | 64.72 | 62.95 | 63.02 | 4,395,768 | -1.83(-2.82%) |
Jun 07, 2023 | 69.00 | 69.25 | 64.58 | 64.85 | 4,860,984 | -3.17(-4.66%) |
Jun 06, 2023 | 65.77 | 68.99 | 65.72 | 68.02 | 4,044,801 | +2.36(+3.59%) |
Jun 05, 2023 | 66.80 | 67.19 | 65.06 | 65.66 | 3,485,951 | -1.49(-2.22%) |
Jun 02, 2023 | 68.71 | 69.20 | 66.32 | 67.15 | 3,397,956 | -0.15(-0.22%) |
Jun 01, 2023 | 67.50 | 68.69 | 66.76 | 67.30 | 5,330,553 | -2.32(-3.33%) |
May 31, 2023 | 63.10 | 69.81 | 62.51 | 69.62 | 16,074,512 | +6.95(+11.09%) |
May 30, 2023 | 61.84 | 63.84 | 61.34 | 62.67 | 5,344,612 | +2.57(+4.28%) |
May 26, 2023 | 59.00 | 61.72 | 58.88 | 60.10 | 3,906,897 | +1.02(+1.73%) |
May 25, 2023 | 62.50 | 62.64 | 59.01 | 59.08 | 5,821,018 | -2.33(-3.79%) |
May 24, 2023 | 58.24 | 62.23 | 57.89 | 61.41 | 9,062,634 | +2.28(+3.86%) |
May 23, 2023 | 57.61 | 61.64 | 57.51 | 59.13 | 10,497,837 | +1.42(+2.46%) |
May 22, 2023 | 51.15 | 58.25 | 51.10 | 57.71 | 13,117,565 | +6.50(+12.69%) |
May 19, 2023 | 48.92 | 51.29 | 48.84 | 51.21 | 6,475,027 | +2.30(+4.70%) |
May 18, 2023 | 47.96 | 49.07 | 47.37 | 48.91 | 5,398,464 | +0.89(+1.85%) |
May 17, 2023 | 47.83 | 48.49 | 47.45 | 48.02 | 4,215,139 | +0.66(+1.39%) |
May 16, 2023 | 46.60 | 47.56 | 46.16 | 47.36 | 4,456,953 | -0.02(-0.04%) |
May 15, 2023 | 45.60 | 47.38 | 45.30 | 47.38 | 5,539,084 | +1.55(+3.38%) |
May 12, 2023 | 46.81 | 46.99 | 45.02 | 45.83 | 8,676,196 | -1.65(-3.48%) |
May 11, 2023 | 47.77 | 48.10 | 46.90 | 47.48 | 8,428,279 | -1.44(-2.94%) |
May 10, 2023 | 45.88 | 49.04 | 45.68 | 48.92 | 25,493,368 | -7.08(-12.64%) |
May 09, 2023 | 53.76 | 56.36 | 53.59 | 56.00 | 9,906,750 | +1.16(+2.12%) |
May 08, 2023 | 53.34 | 55.09 | 52.94 | 54.84 | 4,227,600 | +2.47(+4.72%) |
May 05, 2023 | 51.67 | 52.65 | 51.65 | 52.37 | 3,392,973 | +1.56(+3.07%) |
May 04, 2023 | 50.11 | 51.50 | 50.01 | 50.81 | 2,369,579 | +0.98(+1.97%) |
May 03, 2023 | 50.23 | 51.34 | 49.70 | 49.83 | 3,260,097 | -0.29(-0.58%) |
May 02, 2023 | 51.39 | 51.76 | 49.83 | 50.12 | 3,148,458 | -1.85(-3.56%) |
May 01, 2023 | 52.35 | 52.84 | 51.52 | 51.97 | 2,334,775 | -0.64(-1.22%) |
Apr 28, 2023 | 52.12 | 52.82 | 51.39 | 52.61 | 2,514,698 | -0.16(-0.30%) |
Apr 27, 2023 | 52.58 | 53.59 | 51.59 | 52.77 | 3,248,364 | +0.21(+0.40%) |
Apr 26, 2023 | 54.00 | 54.59 | 52.22 | 52.56 | 2,616,401 | -0.17(-0.32%) |
Apr 25, 2023 | 54.52 | 54.62 | 52.63 | 52.73 | 3,982,844 | -2.30(-4.18%) |
Apr 24, 2023 | 56.84 | 57.30 | 54.36 | 55.03 | 5,763,955 | -2.23(-3.89%) |
Apr 21, 2023 | 57.56 | 58.16 | 57.00 | 57.26 | 2,288,578 | -0.12(-0.21%) |
Apr 20, 2023 | 58.02 | 59.21 | 57.23 | 57.38 | 3,077,234 | -1.58(-2.68%) |
Apr 19, 2023 | 59.02 | 59.60 | 58.61 | 58.96 | 2,656,006 | -1.17(-1.95%) |
Apr 18, 2023 | 60.95 | 61.27 | 59.61 | 60.13 | 2,131,843 | -0.10(-0.17%) |
Apr 17, 2023 | 59.55 | 60.44 | 59.02 | 60.23 | 2,897,196 | +0.61(+1.02%) |
Apr 14, 2023 | 59.25 | 60.40 | 58.35 | 59.62 | 2,204,815 | -0.23(-0.38%) |
Apr 13, 2023 | 58.70 | 60.98 | 58.53 | 59.85 | 3,138,105 | +1.72(+2.96%) |
Apr 12, 2023 | 60.58 | 60.94 | 58.07 | 58.13 | 3,323,319 | -0.91(-1.54%) |
Apr 11, 2023 | 58.85 | 60.40 | 58.08 | 59.04 | 2,718,071 | -0.60(-1.01%) |
Apr 10, 2023 | 59.69 | 60.08 | 58.14 | 59.64 | 3,593,938 | -1.12(-1.84%) |
Apr 06, 2023 | 58.84 | 60.88 | 57.88 | 60.76 | 3,592,744 | +1.44(+2.43%) |
Apr 05, 2023 | 63.38 | 63.38 | 58.57 | 59.32 | 7,981,072 | -4.87(-7.59%) |
Apr 04, 2023 | 64.51 | 65.00 | 63.62 | 64.19 | 2,148,495 | -0.06(-0.09%) |