Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 60.22 | 60.36 | 59.00 | 59.85 | 1,342,925 | +0.09(+0.15%) |
Jun 29, 2023 | 58.23 | 59.79 | 58.00 | 59.77 | 656,242 | +1.29(+2.20%) |
Jun 28, 2023 | 58.48 | 58.62 | 57.84 | 58.48 | 1,077,337 | +0.02(+0.03%) |
Jun 27, 2023 | 57.74 | 58.58 | 57.51 | 58.46 | 913,865 | +0.81(+1.41%) |
Jun 26, 2023 | 56.41 | 57.66 | 56.06 | 57.64 | 673,305 | +1.44(+2.57%) |
Jun 23, 2023 | 56.83 | 56.96 | 55.94 | 56.20 | 1,633,924 | -0.86(-1.51%) |
Jun 22, 2023 | 57.85 | 57.92 | 56.57 | 57.06 | 734,277 | -0.73(-1.26%) |
Jun 21, 2023 | 58.52 | 58.52 | 57.59 | 57.79 | 884,332 | -0.99(-1.68%) |
Jun 20, 2023 | 59.34 | 59.34 | 58.08 | 58.78 | 969,809 | -0.47(-0.79%) |
Jun 16, 2023 | 59.31 | 59.70 | 58.88 | 59.24 | 1,138,146 | +0.30(+0.51%) |
Jun 15, 2023 | 58.94 | 58.96 | 58.17 | 58.94 | 801,035 | -0.01(-0.02%) |
Jun 14, 2023 | 58.84 | 59.24 | 58.43 | 58.95 | 913,919 | +0.42(+0.71%) |
Jun 13, 2023 | 58.37 | 59.19 | 58.20 | 58.54 | 750,888 | +0.13(+0.22%) |
Jun 12, 2023 | 58.17 | 58.51 | 57.65 | 58.41 | 1,082,068 | +0.31(+0.53%) |
Jun 09, 2023 | 58.09 | 58.44 | 57.89 | 58.10 | 910,119 | -0.05(-0.08%) |
Jun 08, 2023 | 58.38 | 58.51 | 57.40 | 58.15 | 969,852 | -0.23(-0.39%) |
Jun 07, 2023 | 56.89 | 58.70 | 56.58 | 58.38 | 1,039,453 | +1.76(+3.12%) |
Jun 06, 2023 | 55.61 | 56.69 | 55.56 | 56.62 | 1,032,202 | +1.03(+1.85%) |
Jun 05, 2023 | 55.76 | 56.22 | 55.43 | 55.59 | 1,107,578 | -0.26(-0.46%) |
Jun 02, 2023 | 54.83 | 56.05 | 54.76 | 55.85 | 1,012,421 | +1.78(+3.30%) |
Jun 01, 2023 | 53.97 | 54.44 | 53.36 | 54.07 | 1,183,664 | +0.12(+0.23%) |
May 31, 2023 | 53.54 | 54.30 | 53.36 | 53.94 | 1,655,127 | +0.47(+0.88%) |
May 30, 2023 | 53.54 | 54.10 | 53.35 | 53.47 | 1,154,179 | -0.15(-0.29%) |
May 26, 2023 | 52.88 | 53.80 | 52.67 | 53.63 | 974,451 | +0.75(+1.41%) |
May 25, 2023 | 54.00 | 54.00 | 52.46 | 52.88 | 1,368,788 | -1.14(-2.11%) |
May 24, 2023 | 55.01 | 55.11 | 53.73 | 54.02 | 1,034,105 | -1.16(-2.10%) |
May 23, 2023 | 56.01 | 56.46 | 55.00 | 55.18 | 1,299,427 | -0.84(-1.51%) |
May 22, 2023 | 55.53 | 56.09 | 55.12 | 56.02 | 911,605 | +0.78(+1.41%) |
May 19, 2023 | 56.35 | 56.37 | 55.03 | 55.25 | 1,599,819 | -0.58(-1.05%) |
May 18, 2023 | 55.33 | 56.32 | 54.82 | 55.83 | 2,160,271 | -0.52(-0.92%) |
May 17, 2023 | 54.90 | 56.44 | 54.68 | 56.35 | 1,020,534 | +1.69(+3.09%) |
May 16, 2023 | 56.68 | 56.68 | 54.61 | 54.66 | 683,179 | -2.02(-3.57%) |
May 15, 2023 | 56.25 | 57.12 | 55.91 | 56.68 | 657,374 | +0.58(+1.03%) |
May 12, 2023 | 56.07 | 56.18 | 55.54 | 56.11 | 420,486 | +0.04(+0.07%) |
May 11, 2023 | 56.17 | 56.22 | 55.60 | 56.07 | 650,608 | -0.48(-0.85%) |
May 10, 2023 | 57.03 | 57.24 | 56.13 | 56.55 | 604,459 | +0.11(+0.19%) |
May 09, 2023 | 56.75 | 56.87 | 55.81 | 56.44 | 705,177 | -0.77(-1.34%) |
May 08, 2023 | 58.25 | 58.29 | 57.17 | 57.21 | 452,964 | -1.02(-1.75%) |
May 05, 2023 | 58.72 | 59.26 | 57.41 | 58.23 | 941,370 | +0.61(+1.06%) |
May 04, 2023 | 57.02 | 57.94 | 56.69 | 57.61 | 830,581 | +0.42(+0.74%) |
May 03, 2023 | 57.77 | 58.49 | 57.13 | 57.19 | 850,182 | -0.32(-0.55%) |
May 02, 2023 | 57.82 | 58.04 | 56.70 | 57.51 | 869,542 | -0.62(-1.07%) |
May 01, 2023 | 58.61 | 59.05 | 58.10 | 58.13 | 610,112 | -0.76(-1.29%) |
Apr 28, 2023 | 58.00 | 59.48 | 58.00 | 58.89 | 762,971 | +0.98(+1.69%) |
Apr 27, 2023 | 57.01 | 58.17 | 57.01 | 57.91 | 558,755 | +0.90(+1.58%) |
Apr 26, 2023 | 57.67 | 58.01 | 56.76 | 57.01 | 781,435 | -0.71(-1.23%) |
Apr 25, 2023 | 57.09 | 57.81 | 56.91 | 57.72 | 795,394 | +0.20(+0.35%) |
Apr 24, 2023 | 58.22 | 58.38 | 57.26 | 57.52 | 518,566 | -0.69(-1.19%) |
Apr 21, 2023 | 57.83 | 58.44 | 57.50 | 58.21 | 573,600 | +0.16(+0.28%) |
Apr 20, 2023 | 58.10 | 58.29 | 57.74 | 58.05 | 470,202 | -0.30(-0.51%) |
Apr 19, 2023 | 57.77 | 58.46 | 57.67 | 58.34 | 384,964 | +0.17(+0.30%) |
Apr 18, 2023 | 58.07 | 58.33 | 57.82 | 58.17 | 594,513 | +0.17(+0.30%) |
Apr 17, 2023 | 57.19 | 58.05 | 57.12 | 58.00 | 589,757 | +0.80(+1.39%) |
Apr 14, 2023 | 57.88 | 58.13 | 56.70 | 57.20 | 738,506 | -0.32(-0.55%) |
Apr 13, 2023 | 57.51 | 57.71 | 56.61 | 57.52 | 863,582 | +0.01(+0.02%) |
Apr 12, 2023 | 58.63 | 58.71 | 57.31 | 57.51 | 693,388 | -0.71(-1.22%) |
Apr 11, 2023 | 58.12 | 58.70 | 57.78 | 58.22 | 680,027 | +0.29(+0.50%) |
Apr 10, 2023 | 57.72 | 58.00 | 57.01 | 57.93 | 487,589 | +0.12(+0.22%) |
Apr 06, 2023 | 58.00 | 58.00 | 57.15 | 57.81 | 673,690 | +0.04(+0.07%) |
Apr 05, 2023 | 58.06 | 58.13 | 57.37 | 57.77 | 553,639 | -0.56(-0.95%) |
Apr 04, 2023 | 58.76 | 58.93 | 57.83 | 58.32 | 1,059,151 | -0.39(-0.67%) |