Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 67.13 | 68.97 | 66.84 | 67.91 | 912,048 | +1.70(+2.57%) |
Jun 29, 2023 | 64.22 | 66.33 | 63.74 | 66.21 | 1,203,347 | +2.04(+3.18%) |
Jun 28, 2023 | 61.58 | 64.41 | 61.58 | 64.17 | 942,635 | +2.51(+4.07%) |
Jun 27, 2023 | 60.15 | 61.96 | 59.56 | 61.66 | 796,506 | +1.63(+2.72%) |
Jun 26, 2023 | 61.41 | 63.15 | 59.87 | 60.03 | 975,180 | -1.71(-2.77%) |
Jun 23, 2023 | 61.90 | 62.58 | 60.15 | 61.74 | 1,700,656 | -1.12(-1.78%) |
Jun 22, 2023 | 63.00 | 65.21 | 62.66 | 62.86 | 1,149,968 | -0.59(-0.93%) |
Jun 21, 2023 | 62.88 | 64.00 | 61.48 | 63.45 | 881,230 | +0.28(+0.44%) |
Jun 20, 2023 | 62.90 | 64.03 | 62.02 | 63.17 | 605,997 | -0.33(-0.52%) |
Jun 16, 2023 | 64.68 | 64.90 | 63.01 | 63.50 | 1,192,559 | -0.29(-0.45%) |
Jun 15, 2023 | 64.23 | 64.38 | 62.34 | 63.79 | 1,049,470 | -1.26(-1.94%) |
Jun 14, 2023 | 66.00 | 66.90 | 64.52 | 65.05 | 1,237,021 | +0.50(+0.77%) |
Jun 13, 2023 | 62.50 | 64.97 | 62.50 | 64.55 | 1,400,109 | +2.25(+3.61%) |
Jun 12, 2023 | 64.28 | 65.27 | 62.01 | 62.30 | 1,769,011 | -2.00(-3.11%) |
Jun 09, 2023 | 67.00 | 67.23 | 63.95 | 64.30 | 956,198 | -2.44(-3.66%) |
Jun 08, 2023 | 67.16 | 67.45 | 65.50 | 66.74 | 596,488 | -0.72(-1.07%) |
Jun 07, 2023 | 67.47 | 69.14 | 66.50 | 67.46 | 800,496 | +0.35(+0.52%) |
Jun 06, 2023 | 65.30 | 67.48 | 65.19 | 67.11 | 556,380 | +1.10(+1.67%) |
Jun 05, 2023 | 65.48 | 66.10 | 63.50 | 66.01 | 632,695 | +0.31(+0.47%) |
Jun 02, 2023 | 64.77 | 66.48 | 63.50 | 65.70 | 688,581 | +1.68(+2.62%) |
Jun 01, 2023 | 62.72 | 64.78 | 62.02 | 64.02 | 953,678 | +1.30(+2.07%) |
May 31, 2023 | 63.00 | 63.95 | 61.82 | 62.72 | 1,539,628 | -0.74(-1.17%) |
May 30, 2023 | 65.47 | 66.15 | 62.89 | 63.46 | 970,197 | -1.24(-1.92%) |
May 26, 2023 | 64.08 | 65.79 | 63.50 | 64.70 | 463,918 | +0.84(+1.32%) |
May 25, 2023 | 65.72 | 65.72 | 63.47 | 63.86 | 536,656 | -1.12(-1.72%) |
May 24, 2023 | 65.47 | 66.23 | 63.10 | 64.98 | 1,027,134 | -1.94(-2.90%) |
May 23, 2023 | 66.74 | 68.83 | 66.22 | 66.92 | 1,019,564 | -0.61(-0.90%) |
May 22, 2023 | 65.07 | 68.30 | 64.97 | 67.53 | 922,634 | +2.30(+3.53%) |
May 19, 2023 | 65.53 | 65.91 | 64.51 | 65.23 | 523,135 | -0.23(-0.35%) |
May 18, 2023 | 65.20 | 66.30 | 64.15 | 65.46 | 1,273,223 | +0.64(+0.99%) |
May 17, 2023 | 64.25 | 65.50 | 63.62 | 64.82 | 997,470 | +1.20(+1.89%) |
May 16, 2023 | 64.18 | 64.56 | 62.30 | 63.62 | 682,269 | -0.74(-1.15%) |
May 15, 2023 | 61.49 | 64.50 | 61.43 | 64.36 | 848,986 | +2.81(+4.57%) |
May 12, 2023 | 62.04 | 62.42 | 61.02 | 61.55 | 1,049,724 | -0.32(-0.52%) |
May 11, 2023 | 59.86 | 62.23 | 58.75 | 61.87 | 1,337,140 | +1.34(+2.21%) |
May 10, 2023 | 61.40 | 61.54 | 59.59 | 60.53 | 1,595,674 | +0.15(+0.25%) |
May 09, 2023 | 60.95 | 61.85 | 60.12 | 60.38 | 1,324,514 | -1.29(-2.09%) |
May 08, 2023 | 62.91 | 62.91 | 61.27 | 61.67 | 949,107 | -0.52(-0.84%) |
May 05, 2023 | 60.10 | 62.55 | 60.01 | 62.19 | 1,212,280 | +3.38(+5.75%) |
May 04, 2023 | 67.06 | 67.17 | 58.48 | 58.81 | 4,254,783 | -7.02(-10.66%) |
May 03, 2023 | 65.10 | 67.50 | 64.53 | 65.83 | 1,398,511 | -0.08(-0.12%) |
May 02, 2023 | 68.01 | 68.65 | 65.44 | 65.91 | 1,105,131 | -2.49(-3.64%) |
May 01, 2023 | 67.60 | 69.38 | 67.32 | 68.40 | 1,315,517 | +0.63(+0.93%) |
Apr 28, 2023 | 65.29 | 68.12 | 64.25 | 67.77 | 1,073,050 | +1.77(+2.68%) |
Apr 27, 2023 | 63.49 | 66.22 | 62.66 | 66.00 | 1,047,483 | +3.34(+5.33%) |
Apr 26, 2023 | 64.03 | 65.00 | 62.39 | 62.66 | 1,067,107 | -0.83(-1.31%) |
Apr 25, 2023 | 65.09 | 65.14 | 62.72 | 63.49 | 1,558,512 | -2.16(-3.29%) |
Apr 24, 2023 | 65.50 | 66.60 | 64.42 | 65.65 | 1,054,862 | +0.12(+0.18%) |
Apr 21, 2023 | 65.48 | 66.13 | 64.73 | 65.53 | 1,367,673 | -0.23(-0.35%) |
Apr 20, 2023 | 63.35 | 67.20 | 63.24 | 65.76 | 4,084,794 | +3.17(+5.06%) |
Apr 19, 2023 | 67.90 | 67.99 | 57.88 | 62.59 | 11,105,526 | -5.95(-8.68%) |
Apr 18, 2023 | 70.00 | 70.00 | 67.38 | 68.54 | 1,872,827 | -0.61(-0.88%) |
Apr 17, 2023 | 69.91 | 71.23 | 68.08 | 69.15 | 1,958,222 | -1.08(-1.54%) |
Apr 14, 2023 | 72.58 | 72.89 | 68.06 | 70.23 | 1,909,368 | -2.80(-3.83%) |
Apr 13, 2023 | 72.20 | 73.38 | 70.09 | 73.03 | 1,888,662 | +1.81(+2.54%) |
Apr 12, 2023 | 75.62 | 75.90 | 70.96 | 71.22 | 2,638,484 | -2.60(-3.52%) |
Apr 11, 2023 | 74.00 | 75.00 | 73.00 | 73.82 | 1,061,878 | +1.66(+2.30%) |
Apr 10, 2023 | 70.08 | 72.73 | 69.51 | 72.16 | 928,910 | +1.24(+1.75%) |
Apr 06, 2023 | 70.88 | 71.45 | 69.88 | 70.92 | 618,917 | -0.48(-0.67%) |
Apr 05, 2023 | 72.20 | 72.50 | 68.89 | 71.40 | 1,741,094 | -1.61(-2.21%) |
Apr 04, 2023 | 75.56 | 75.56 | 71.91 | 73.01 | 1,254,762 | -1.89(-2.52%) |