Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 56.80 | 58.70 | 56.40 | 58.04 | 5,587,256 | +1.16(+2.04%) |
Jun 29, 2023 | 57.15 | 57.47 | 56.52 | 56.88 | 3,333,471 | -0.22(-0.39%) |
Jun 28, 2023 | 56.91 | 57.48 | 56.23 | 57.10 | 5,448,685 | -0.24(-0.42%) |
Jun 27, 2023 | 57.74 | 58.08 | 56.88 | 57.34 | 4,425,022 | +0.35(+0.61%) |
Jun 26, 2023 | 58.65 | 58.86 | 56.59 | 56.99 | 4,608,326 | -1.92(-3.26%) |
Jun 23, 2023 | 58.19 | 58.99 | 57.77 | 58.91 | 4,025,946 | -0.58(-0.97%) |
Jun 22, 2023 | 59.97 | 60.00 | 58.92 | 59.49 | 3,284,767 | -0.82(-1.36%) |
Jun 21, 2023 | 61.03 | 61.19 | 59.68 | 60.31 | 2,862,895 | -0.90(-1.47%) |
Jun 20, 2023 | 61.13 | 62.41 | 60.93 | 61.21 | 2,952,394 | -0.87(-1.40%) |
Jun 16, 2023 | 63.47 | 63.55 | 61.33 | 62.08 | 4,709,317 | -0.79(-1.26%) |
Jun 15, 2023 | 63.06 | 63.51 | 61.41 | 62.87 | 5,463,727 | -0.77(-1.21%) |
Jun 14, 2023 | 66.00 | 66.10 | 62.69 | 63.64 | 4,507,363 | -2.06(-3.14%) |
Jun 13, 2023 | 66.08 | 66.39 | 64.13 | 65.70 | 5,011,253 | +0.67(+1.03%) |
Jun 12, 2023 | 63.99 | 65.69 | 63.92 | 65.03 | 3,606,439 | +1.65(+2.60%) |
Jun 09, 2023 | 63.99 | 64.97 | 63.01 | 63.38 | 3,517,430 | -0.16(-0.25%) |
Jun 08, 2023 | 61.70 | 64.16 | 61.05 | 63.54 | 5,493,827 | +2.57(+4.22%) |
Jun 07, 2023 | 62.00 | 62.80 | 60.30 | 60.97 | 4,764,462 | -0.31(-0.51%) |
Jun 06, 2023 | 58.05 | 61.32 | 58.01 | 61.28 | 5,742,621 | +2.68(+4.57%) |
Jun 05, 2023 | 58.76 | 59.92 | 58.11 | 58.60 | 4,285,603 | -0.79(-1.33%) |
Jun 02, 2023 | 59.58 | 60.60 | 58.58 | 59.39 | 4,677,720 | +1.41(+2.43%) |
Jun 01, 2023 | 56.75 | 58.80 | 56.05 | 57.98 | 6,090,919 | +0.57(+0.99%) |
May 31, 2023 | 57.38 | 59.30 | 56.62 | 57.41 | 9,794,322 | -1.16(-1.98%) |
May 30, 2023 | 60.72 | 61.27 | 58.03 | 58.57 | 6,360,402 | -1.55(-2.58%) |
May 26, 2023 | 60.19 | 61.74 | 59.52 | 60.12 | 6,617,854 | -0.36(-0.60%) |
May 25, 2023 | 63.30 | 63.49 | 59.68 | 60.48 | 7,385,846 | -2.71(-4.29%) |
May 24, 2023 | 63.01 | 63.66 | 62.62 | 63.19 | 5,908,666 | -1.17(-1.82%) |
May 23, 2023 | 67.45 | 67.67 | 64.15 | 64.36 | 10,865,085 | -3.61(-5.31%) |
May 22, 2023 | 70.00 | 70.26 | 67.76 | 67.97 | 6,184,895 | -1.47(-2.12%) |
May 19, 2023 | 70.57 | 71.41 | 69.44 | 69.44 | 5,866,718 | -0.72(-1.03%) |
May 18, 2023 | 72.41 | 72.46 | 69.80 | 70.16 | 6,041,378 | -2.23(-3.08%) |
May 17, 2023 | 71.35 | 74.85 | 71.30 | 72.39 | 9,204,012 | -0.06(-0.08%) |
May 16, 2023 | 79.50 | 79.57 | 70.77 | 72.45 | 26,419,040 | -15.62(-17.74%) |
May 15, 2023 | 86.12 | 88.39 | 85.79 | 88.07 | 5,100,185 | +3.30(+3.89%) |
May 12, 2023 | 85.33 | 86.50 | 83.31 | 84.77 | 3,743,156 | -1.94(-2.24%) |
May 11, 2023 | 85.96 | 87.38 | 85.25 | 86.71 | 3,677,232 | +1.17(+1.37%) |
May 10, 2023 | 85.00 | 86.39 | 84.51 | 85.54 | 2,757,303 | +1.54(+1.83%) |
May 09, 2023 | 83.00 | 85.83 | 82.86 | 84.00 | 4,316,605 | -0.33(-0.39%) |
May 08, 2023 | 85.00 | 85.96 | 82.38 | 84.33 | 5,764,837 | +5.92(+7.55%) |
May 05, 2023 | 77.51 | 79.45 | 77.10 | 78.41 | 3,010,206 | +2.41(+3.17%) |
May 04, 2023 | 74.90 | 76.12 | 74.49 | 76.00 | 1,368,342 | +1.38(+1.85%) |
May 03, 2023 | 73.73 | 76.22 | 73.01 | 74.62 | 1,901,475 | +0.17(+0.23%) |
May 02, 2023 | 75.19 | 75.83 | 73.92 | 74.45 | 2,110,711 | -1.40(-1.85%) |
May 01, 2023 | 75.11 | 76.92 | 74.97 | 75.85 | 1,747,657 | -0.32(-0.42%) |
Apr 28, 2023 | 74.20 | 76.91 | 73.35 | 76.17 | 2,431,187 | +1.44(+1.93%) |
Apr 27, 2023 | 74.71 | 75.68 | 73.74 | 74.73 | 2,730,789 | +1.26(+1.71%) |
Apr 26, 2023 | 76.62 | 76.88 | 72.81 | 73.47 | 3,098,120 | -1.47(-1.96%) |
Apr 25, 2023 | 76.84 | 78.10 | 74.33 | 74.94 | 3,769,515 | -3.77(-4.79%) |
Apr 24, 2023 | 79.16 | 80.77 | 78.18 | 78.71 | 2,309,055 | -0.46(-0.58%) |
Apr 21, 2023 | 78.46 | 79.42 | 77.67 | 79.17 | 2,069,209 | +0.41(+0.52%) |
Apr 20, 2023 | 79.00 | 80.22 | 77.99 | 78.76 | 3,604,033 | -2.73(-3.35%) |
Apr 19, 2023 | 81.15 | 82.20 | 79.78 | 81.49 | 1,711,941 | -1.02(-1.24%) |
Apr 18, 2023 | 83.54 | 84.24 | 81.55 | 82.51 | 2,995,634 | -0.34(-0.41%) |
Apr 17, 2023 | 83.84 | 84.31 | 82.68 | 82.85 | 2,785,718 | -0.67(-0.80%) |
Apr 14, 2023 | 83.35 | 85.30 | 82.48 | 83.52 | 1,962,013 | -0.45(-0.54%) |
Apr 13, 2023 | 83.28 | 85.31 | 83.06 | 83.97 | 2,632,215 | +2.67(+3.28%) |
Apr 12, 2023 | 83.29 | 83.91 | 80.78 | 81.30 | 2,963,820 | -0.73(-0.89%) |
Apr 11, 2023 | 83.88 | 84.24 | 80.38 | 82.03 | 4,375,745 | -1.50(-1.80%) |
Apr 10, 2023 | 82.57 | 83.67 | 81.66 | 83.53 | 3,162,912 | -0.55(-0.65%) |
Apr 06, 2023 | 84.32 | 84.68 | 82.32 | 84.08 | 3,686,122 | -1.62(-1.89%) |
Apr 05, 2023 | 87.99 | 87.99 | 84.41 | 85.70 | 3,150,678 | -1.94(-2.21%) |
Apr 04, 2023 | 88.80 | 88.84 | 86.56 | 87.64 | 2,872,712 | -0.18(-0.20%) |