Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 70.50 | 71.74 | 68.72 | 69.03 | 741,569 | -1.17(-1.67%) |
Jun 29, 2023 | 69.31 | 71.00 | 69.04 | 70.20 | 323,551 | +0.00(+0.00%) |
Jun 28, 2023 | 71.65 | 71.98 | 69.82 | 70.20 | 777,686 | -1.96(-2.72%) |
Jun 27, 2023 | 72.71 | 73.24 | 71.26 | 72.16 | 558,658 | -0.20(-0.28%) |
Jun 26, 2023 | 74.13 | 74.13 | 71.85 | 72.36 | 575,588 | -1.92(-2.58%) |
Jun 23, 2023 | 74.68 | 75.00 | 73.34 | 74.28 | 504,105 | -0.73(-0.97%) |
Jun 22, 2023 | 73.72 | 75.45 | 72.80 | 75.01 | 872,086 | +1.02(+1.38%) |
Jun 21, 2023 | 73.13 | 74.78 | 71.14 | 73.99 | 989,305 | +1.74(+2.41%) |
Jun 20, 2023 | 69.15 | 72.29 | 67.79 | 72.25 | 934,154 | +2.18(+3.11%) |
Jun 16, 2023 | 71.94 | 72.17 | 69.97 | 70.07 | 897,495 | -1.18(-1.66%) |
Jun 15, 2023 | 68.34 | 72.21 | 68.20 | 71.25 | 1,078,477 | +2.28(+3.31%) |
Jun 14, 2023 | 69.78 | 70.26 | 68.05 | 68.97 | 1,877,362 | -1.13(-1.61%) |
Jun 13, 2023 | 69.19 | 70.45 | 68.35 | 70.10 | 1,343,056 | +1.81(+2.65%) |
Jun 12, 2023 | 67.70 | 69.24 | 67.70 | 68.29 | 875,118 | +0.67(+0.99%) |
Jun 09, 2023 | 69.23 | 69.23 | 67.62 | 67.62 | 574,968 | -1.29(-1.87%) |
Jun 08, 2023 | 68.00 | 69.81 | 67.67 | 68.91 | 442,173 | +0.71(+1.04%) |
Jun 07, 2023 | 67.91 | 68.98 | 67.02 | 68.20 | 677,960 | +0.14(+0.21%) |
Jun 06, 2023 | 66.57 | 69.95 | 66.08 | 68.06 | 1,259,661 | +2.74(+4.19%) |
Jun 05, 2023 | 62.91 | 65.65 | 61.47 | 65.32 | 1,185,096 | +1.94(+3.06%) |
Jun 02, 2023 | 63.72 | 63.87 | 62.63 | 63.38 | 572,378 | -0.24(-0.38%) |
Jun 01, 2023 | 64.88 | 65.44 | 63.38 | 63.62 | 873,515 | -0.55(-0.86%) |
May 31, 2023 | 64.23 | 64.85 | 62.84 | 64.17 | 925,463 | +0.09(+0.14%) |
May 30, 2023 | 62.73 | 64.12 | 62.17 | 64.08 | 462,585 | +0.95(+1.50%) |
May 26, 2023 | 63.50 | 63.90 | 61.75 | 63.13 | 472,645 | -0.15(-0.24%) |
May 25, 2023 | 65.08 | 65.08 | 60.77 | 63.28 | 873,681 | -2.76(-4.18%) |
May 24, 2023 | 66.04 | 67.55 | 65.33 | 66.04 | 1,054,243 | -0.50(-0.75%) |
May 23, 2023 | 68.42 | 68.81 | 66.32 | 66.54 | 548,796 | -2.42(-3.51%) |
May 22, 2023 | 70.00 | 70.59 | 68.25 | 68.96 | 398,210 | -0.77(-1.10%) |
May 19, 2023 | 72.12 | 73.00 | 69.26 | 69.73 | 575,331 | +0.79(+1.15%) |
May 18, 2023 | 70.48 | 71.31 | 68.19 | 68.94 | 547,401 | -2.41(-3.38%) |
May 17, 2023 | 72.72 | 72.72 | 69.04 | 71.35 | 747,939 | -1.40(-1.92%) |
May 16, 2023 | 72.78 | 72.89 | 69.30 | 72.75 | 493,430 | -0.39(-0.53%) |
May 15, 2023 | 70.60 | 73.30 | 69.97 | 73.14 | 529,129 | +2.88(+4.10%) |
May 12, 2023 | 70.31 | 70.63 | 69.22 | 70.26 | 266,236 | -0.29(-0.41%) |
May 11, 2023 | 70.34 | 70.97 | 69.14 | 70.55 | 512,155 | +0.30(+0.43%) |
May 10, 2023 | 68.31 | 70.48 | 67.62 | 70.25 | 574,452 | +2.38(+3.51%) |
May 09, 2023 | 67.97 | 68.47 | 66.35 | 67.87 | 746,792 | -0.87(-1.27%) |
May 08, 2023 | 65.37 | 68.92 | 65.01 | 68.74 | 864,746 | +1.75(+2.61%) |
May 05, 2023 | 66.82 | 67.92 | 66.10 | 66.99 | 558,066 | -0.05(-0.07%) |
May 04, 2023 | 65.97 | 68.25 | 65.36 | 67.04 | 701,985 | +0.72(+1.09%) |
May 03, 2023 | 65.98 | 67.27 | 65.07 | 66.32 | 541,584 | +0.68(+1.04%) |
May 02, 2023 | 67.00 | 67.25 | 64.90 | 65.64 | 857,068 | -1.60(-2.38%) |
May 01, 2023 | 68.49 | 69.19 | 67.06 | 67.24 | 621,190 | -1.47(-2.14%) |
Apr 28, 2023 | 68.46 | 70.15 | 67.71 | 68.71 | 560,476 | -0.11(-0.16%) |
Apr 27, 2023 | 68.39 | 69.24 | 67.78 | 68.82 | 657,382 | +0.87(+1.28%) |
Apr 26, 2023 | 68.81 | 68.81 | 67.25 | 67.95 | 519,297 | -0.65(-0.95%) |
Apr 25, 2023 | 68.63 | 69.93 | 67.45 | 68.60 | 974,740 | +0.54(+0.79%) |
Apr 24, 2023 | 69.97 | 69.97 | 65.52 | 68.06 | 1,567,306 | -1.64(-2.35%) |
Apr 21, 2023 | 64.00 | 70.00 | 63.80 | 69.70 | 2,476,905 | +5.95(+9.33%) |
Apr 20, 2023 | 62.85 | 63.88 | 60.04 | 63.75 | 2,156,169 | +1.25(+2.00%) |
Apr 19, 2023 | 58.21 | 63.32 | 57.63 | 62.50 | 9,144,038 | +10.26(+19.64%) |
Apr 18, 2023 | 55.00 | 55.23 | 52.16 | 52.24 | 635,146 | -2.51(-4.58%) |
Apr 17, 2023 | 53.54 | 55.50 | 53.51 | 54.75 | 1,110,436 | +1.75(+3.30%) |
Apr 14, 2023 | 53.25 | 53.55 | 52.37 | 53.00 | 796,473 | -0.16(-0.30%) |
Apr 13, 2023 | 50.85 | 53.30 | 50.52 | 53.16 | 647,751 | +2.66(+5.27%) |
Apr 12, 2023 | 51.03 | 51.04 | 50.28 | 50.50 | 581,614 | -0.06(-0.12%) |
Apr 11, 2023 | 50.22 | 51.40 | 48.80 | 50.56 | 447,819 | +0.78(+1.57%) |
Apr 10, 2023 | 51.14 | 51.69 | 48.37 | 49.78 | 744,956 | -1.49(-2.91%) |
Apr 06, 2023 | 48.62 | 51.31 | 48.20 | 51.27 | 671,320 | +3.10(+6.44%) |
Apr 05, 2023 | 46.43 | 48.17 | 46.27 | 48.17 | 842,649 | +1.89(+4.08%) |
Apr 04, 2023 | 46.36 | 47.10 | 45.91 | 46.28 | 726,194 | -0.78(-1.66%) |