Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 65.75 | 66.76 | 65.19 | 65.70 | 577,113 | +0.91(+1.40%) |
Jun 29, 2023 | 64.87 | 65.74 | 64.46 | 64.79 | 452,188 | +0.35(+0.55%) |
Jun 28, 2023 | 63.02 | 64.47 | 62.51 | 64.44 | 495,819 | +1.37(+2.17%) |
Jun 27, 2023 | 60.97 | 63.40 | 60.88 | 63.07 | 564,843 | +2.09(+3.42%) |
Jun 26, 2023 | 60.06 | 62.19 | 60.06 | 60.98 | 470,232 | +1.04(+1.74%) |
Jun 23, 2023 | 59.53 | 60.64 | 59.12 | 59.93 | 616,898 | +0.25(+0.41%) |
Jun 22, 2023 | 62.26 | 62.26 | 59.24 | 59.69 | 749,337 | -2.73(-4.37%) |
Jun 21, 2023 | 58.84 | 64.00 | 58.12 | 62.42 | 1,572,344 | -0.81(-1.28%) |
Jun 20, 2023 | 63.28 | 63.96 | 62.66 | 63.22 | 634,623 | -0.24(-0.37%) |
Jun 16, 2023 | 65.65 | 65.65 | 63.10 | 63.46 | 956,025 | -1.50(-2.31%) |
Jun 15, 2023 | 64.92 | 65.42 | 64.66 | 64.96 | 335,301 | -0.43(-0.66%) |
Jun 14, 2023 | 65.99 | 66.28 | 64.69 | 65.39 | 329,612 | -0.52(-0.79%) |
Jun 13, 2023 | 64.49 | 66.32 | 64.24 | 65.91 | 450,297 | +1.55(+2.40%) |
Jun 12, 2023 | 64.40 | 65.21 | 63.53 | 64.37 | 296,511 | -0.02(-0.03%) |
Jun 09, 2023 | 64.48 | 65.29 | 63.77 | 64.39 | 490,224 | +0.87(+1.37%) |
Jun 08, 2023 | 63.91 | 64.27 | 62.89 | 63.51 | 366,612 | -0.42(-0.66%) |
Jun 07, 2023 | 62.36 | 64.25 | 61.36 | 63.94 | 682,304 | +2.22(+3.59%) |
Jun 06, 2023 | 58.43 | 62.31 | 58.43 | 61.72 | 804,683 | +5.30(+9.39%) |
Jun 05, 2023 | 57.97 | 58.75 | 56.41 | 56.42 | 480,236 | -2.55(-4.33%) |
Jun 02, 2023 | 56.89 | 59.00 | 56.19 | 58.97 | 468,570 | +3.19(+5.72%) |
Jun 01, 2023 | 54.58 | 55.82 | 53.96 | 55.78 | 311,932 | +1.20(+2.19%) |
May 31, 2023 | 54.94 | 55.47 | 53.80 | 54.59 | 594,323 | -0.71(-1.28%) |
May 30, 2023 | 57.37 | 57.64 | 55.29 | 55.29 | 311,942 | -1.70(-2.98%) |
May 26, 2023 | 56.45 | 57.45 | 56.14 | 56.99 | 247,814 | +0.54(+0.96%) |
May 25, 2023 | 54.15 | 56.51 | 53.67 | 56.45 | 529,992 | +1.85(+3.40%) |
May 24, 2023 | 54.94 | 55.30 | 54.21 | 54.60 | 438,925 | -0.37(-0.68%) |
May 23, 2023 | 55.09 | 55.65 | 54.64 | 54.97 | 723,041 | -0.46(-0.83%) |
May 22, 2023 | 56.39 | 56.56 | 55.26 | 55.43 | 581,158 | -0.82(-1.46%) |
May 19, 2023 | 57.93 | 58.13 | 55.88 | 56.25 | 461,492 | -1.08(-1.88%) |
May 18, 2023 | 56.51 | 57.54 | 55.89 | 57.33 | 314,011 | +0.87(+1.55%) |
May 17, 2023 | 54.57 | 56.61 | 54.29 | 56.46 | 464,403 | +2.28(+4.20%) |
May 16, 2023 | 54.79 | 55.36 | 53.66 | 54.18 | 449,870 | -1.23(-2.21%) |
May 15, 2023 | 54.89 | 56.00 | 54.35 | 55.41 | 292,236 | +0.56(+1.02%) |
May 12, 2023 | 56.69 | 56.69 | 54.45 | 54.85 | 419,617 | -1.46(-2.60%) |
May 11, 2023 | 55.96 | 56.95 | 55.43 | 56.31 | 432,911 | -0.06(-0.10%) |
May 10, 2023 | 58.08 | 58.08 | 55.28 | 56.37 | 468,650 | -0.72(-1.25%) |
May 09, 2023 | 57.93 | 58.19 | 57.01 | 57.09 | 257,255 | -1.12(-1.92%) |
May 08, 2023 | 58.44 | 58.54 | 57.55 | 58.21 | 182,010 | +0.10(+0.17%) |
May 05, 2023 | 58.68 | 58.85 | 57.69 | 58.11 | 379,762 | +0.49(+0.85%) |
May 04, 2023 | 58.46 | 59.00 | 57.11 | 57.62 | 295,406 | -1.67(-2.81%) |
May 03, 2023 | 58.47 | 61.01 | 58.47 | 59.28 | 526,516 | +1.02(+1.75%) |
May 02, 2023 | 57.88 | 58.27 | 56.01 | 58.26 | 442,767 | +0.05(+0.08%) |
May 01, 2023 | 57.00 | 58.76 | 57.00 | 58.22 | 278,869 | +1.18(+2.06%) |
Apr 28, 2023 | 56.43 | 57.23 | 56.38 | 57.04 | 313,622 | +0.54(+0.96%) |
Apr 27, 2023 | 55.56 | 56.60 | 55.13 | 56.50 | 386,958 | +1.20(+2.16%) |
Apr 26, 2023 | 56.41 | 57.20 | 55.09 | 55.30 | 393,138 | -1.48(-2.61%) |
Apr 25, 2023 | 57.37 | 57.51 | 56.29 | 56.78 | 332,577 | -1.06(-1.83%) |
Apr 24, 2023 | 58.07 | 58.76 | 57.38 | 57.84 | 236,047 | -0.12(-0.20%) |
Apr 21, 2023 | 58.29 | 58.58 | 57.32 | 57.96 | 316,827 | -0.19(-0.32%) |
Apr 20, 2023 | 57.73 | 58.65 | 57.56 | 58.15 | 295,073 | -0.29(-0.50%) |
Apr 19, 2023 | 57.56 | 58.67 | 57.23 | 58.44 | 346,307 | +0.79(+1.38%) |
Apr 18, 2023 | 56.97 | 57.72 | 56.65 | 57.65 | 303,464 | +0.56(+0.98%) |
Apr 17, 2023 | 57.64 | 57.88 | 56.25 | 57.09 | 419,639 | -0.40(-0.70%) |
Apr 14, 2023 | 56.67 | 58.16 | 56.66 | 57.49 | 364,372 | +0.85(+1.51%) |
Apr 13, 2023 | 57.24 | 57.24 | 55.92 | 56.64 | 434,840 | -0.28(-0.50%) |
Apr 12, 2023 | 58.99 | 59.24 | 56.65 | 56.92 | 553,645 | -1.23(-2.11%) |
Apr 11, 2023 | 55.91 | 58.16 | 55.91 | 58.15 | 547,883 | +2.67(+4.81%) |
Apr 10, 2023 | 54.05 | 55.69 | 54.05 | 55.48 | 416,430 | +1.43(+2.64%) |
Apr 06, 2023 | 54.83 | 55.25 | 54.04 | 54.05 | 350,167 | -0.66(-1.21%) |
Apr 05, 2023 | 54.02 | 54.73 | 53.45 | 54.72 | 480,392 | +0.03(+0.05%) |
Apr 04, 2023 | 55.92 | 56.21 | 54.11 | 54.69 | 592,913 | -0.55(-0.99%) |