Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 62.09 | 62.19 | 61.10 | 61.75 | 933,326 | -0.08(-0.12%) |
Jun 29, 2023 | 60.93 | 61.90 | 60.81 | 61.83 | 945,771 | +0.68(+1.12%) |
Jun 28, 2023 | 61.80 | 61.80 | 60.77 | 61.15 | 990,917 | -0.54(-0.87%) |
Jun 27, 2023 | 61.76 | 62.07 | 61.44 | 61.68 | 2,531,182 | +0.01(+0.02%) |
Jun 26, 2023 | 61.33 | 61.96 | 61.33 | 61.67 | 976,710 | +0.49(+0.80%) |
Jun 23, 2023 | 61.30 | 61.69 | 60.87 | 61.19 | 12,744,724 | -0.35(-0.57%) |
Jun 22, 2023 | 62.15 | 62.16 | 60.93 | 61.53 | 1,139,476 | +0.20(+0.32%) |
Jun 21, 2023 | 61.45 | 61.74 | 60.78 | 61.34 | 1,091,114 | -0.25(-0.41%) |
Jun 20, 2023 | 61.90 | 61.90 | 60.97 | 61.59 | 828,155 | -0.36(-0.58%) |
Jun 16, 2023 | 62.07 | 62.27 | 61.60 | 61.95 | 1,726,579 | -0.03(-0.05%) |
Jun 15, 2023 | 61.88 | 62.00 | 61.36 | 61.98 | 758,191 | +0.09(+0.15%) |
Jun 14, 2023 | 61.63 | 62.34 | 61.36 | 61.88 | 775,814 | +0.40(+0.64%) |
Jun 13, 2023 | 61.57 | 62.10 | 61.33 | 61.49 | 667,929 | -0.23(-0.37%) |
Jun 12, 2023 | 61.47 | 61.80 | 61.00 | 61.71 | 796,162 | +0.19(+0.31%) |
Jun 09, 2023 | 61.94 | 61.94 | 61.40 | 61.52 | 448,702 | -0.26(-0.43%) |
Jun 08, 2023 | 61.51 | 62.16 | 61.42 | 61.79 | 567,603 | -0.03(-0.05%) |
Jun 07, 2023 | 61.80 | 62.07 | 61.49 | 61.82 | 914,685 | +0.28(+0.46%) |
Jun 06, 2023 | 61.72 | 61.76 | 61.27 | 61.53 | 723,597 | +0.16(+0.26%) |
Jun 05, 2023 | 61.05 | 61.75 | 60.85 | 61.37 | 697,047 | +0.24(+0.38%) |
Jun 02, 2023 | 60.81 | 61.44 | 60.60 | 61.14 | 908,721 | +0.69(+1.14%) |
Jun 01, 2023 | 60.72 | 61.09 | 60.07 | 60.45 | 449,275 | -0.23(-0.37%) |
May 31, 2023 | 60.56 | 61.05 | 60.19 | 60.68 | 1,063,071 | +0.24(+0.40%) |
May 30, 2023 | 60.88 | 61.29 | 60.13 | 60.43 | 587,879 | -0.11(-0.18%) |
May 26, 2023 | 60.35 | 60.68 | 59.86 | 60.54 | 454,130 | +0.37(+0.62%) |
May 25, 2023 | 61.40 | 61.50 | 59.95 | 60.17 | 554,024 | -1.04(-1.70%) |
May 24, 2023 | 60.93 | 61.32 | 60.47 | 61.21 | 606,038 | -0.01(-0.02%) |
May 23, 2023 | 61.60 | 62.18 | 61.21 | 61.22 | 730,309 | -0.28(-0.46%) |
May 22, 2023 | 61.93 | 62.37 | 61.47 | 61.50 | 754,220 | -0.30(-0.49%) |
May 19, 2023 | 62.15 | 62.67 | 61.57 | 61.80 | 1,242,628 | -0.12(-0.20%) |
May 18, 2023 | 61.54 | 62.07 | 61.26 | 61.92 | 1,096,587 | +0.32(+0.52%) |
May 17, 2023 | 61.34 | 61.71 | 60.90 | 61.60 | 875,742 | +0.36(+0.58%) |
May 16, 2023 | 62.60 | 62.60 | 61.23 | 61.25 | 366,208 | -1.42(-2.27%) |
May 15, 2023 | 63.19 | 63.27 | 62.61 | 62.67 | 461,855 | +0.02(+0.03%) |
May 12, 2023 | 62.26 | 62.82 | 61.95 | 62.65 | 468,659 | +0.40(+0.65%) |
May 11, 2023 | 62.74 | 62.94 | 61.89 | 62.25 | 507,998 | -0.93(-1.47%) |
May 10, 2023 | 63.99 | 63.99 | 62.71 | 63.18 | 779,941 | +0.34(+0.54%) |
May 09, 2023 | 63.32 | 63.44 | 62.52 | 62.84 | 754,753 | -0.64(-1.00%) |
May 08, 2023 | 63.67 | 63.89 | 63.17 | 63.48 | 551,026 | -0.41(-0.65%) |
May 05, 2023 | 64.00 | 64.66 | 63.03 | 63.89 | 877,703 | +0.62(+0.98%) |
May 04, 2023 | 62.30 | 63.28 | 61.86 | 63.27 | 876,689 | +0.93(+1.49%) |
May 03, 2023 | 62.86 | 63.12 | 62.10 | 62.34 | 835,994 | -0.22(-0.36%) |
May 02, 2023 | 62.90 | 63.03 | 62.30 | 62.57 | 792,872 | -0.62(-0.98%) |
May 01, 2023 | 63.43 | 63.86 | 62.91 | 63.19 | 458,183 | -0.54(-0.85%) |
Apr 28, 2023 | 63.57 | 64.46 | 63.22 | 63.73 | 777,578 | +0.22(+0.34%) |
Apr 27, 2023 | 61.87 | 63.73 | 61.87 | 63.51 | 695,661 | +1.62(+2.61%) |
Apr 26, 2023 | 62.09 | 62.59 | 61.77 | 61.90 | 541,360 | -0.50(-0.81%) |
Apr 25, 2023 | 62.02 | 62.83 | 61.95 | 62.40 | 617,593 | +0.13(+0.21%) |
Apr 24, 2023 | 62.75 | 62.80 | 61.85 | 62.27 | 372,412 | -0.38(-0.61%) |
Apr 21, 2023 | 62.93 | 63.15 | 62.22 | 62.66 | 266,632 | -0.11(-0.18%) |
Apr 20, 2023 | 62.73 | 63.13 | 62.41 | 62.77 | 466,204 | +0.00(+0.00%) |
Apr 19, 2023 | 62.52 | 62.94 | 62.15 | 62.77 | 367,023 | -0.09(-0.15%) |
Apr 18, 2023 | 62.85 | 63.23 | 62.33 | 62.86 | 566,204 | -0.15(-0.24%) |
Apr 17, 2023 | 61.83 | 63.21 | 61.73 | 63.01 | 699,796 | +1.28(+2.07%) |
Apr 14, 2023 | 62.21 | 62.71 | 61.24 | 61.73 | 866,448 | -0.24(-0.39%) |
Apr 13, 2023 | 61.66 | 62.04 | 60.84 | 61.97 | 895,861 | +0.27(+0.44%) |
Apr 12, 2023 | 63.15 | 63.15 | 61.59 | 61.70 | 697,155 | -0.96(-1.53%) |
Apr 11, 2023 | 62.93 | 63.21 | 62.21 | 62.66 | 722,472 | -0.39(-0.62%) |
Apr 10, 2023 | 62.30 | 63.09 | 61.74 | 63.06 | 599,181 | +0.66(+1.06%) |
Apr 06, 2023 | 63.18 | 63.22 | 61.90 | 62.39 | 519,160 | -0.21(-0.34%) |
Apr 05, 2023 | 62.87 | 63.22 | 62.45 | 62.61 | 485,279 | -0.58(-0.92%) |
Apr 04, 2023 | 63.37 | 63.55 | 62.78 | 63.19 | 1,106,383 | -0.19(-0.29%) |