Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 62.11 | 62.48 | 61.86 | 62.25 | 1,449,162 | +0.40(+0.65%) |
Jun 29, 2023 | 60.84 | 62.03 | 60.56 | 61.85 | 1,836,276 | +0.90(+1.48%) |
Jun 28, 2023 | 61.98 | 61.98 | 60.57 | 60.95 | 1,863,718 | -0.73(-1.18%) |
Jun 27, 2023 | 63.09 | 63.41 | 61.17 | 61.68 | 1,706,341 | -1.26(-2.00%) |
Jun 26, 2023 | 62.49 | 63.06 | 61.26 | 62.94 | 2,052,382 | +0.49(+0.78%) |
Jun 23, 2023 | 61.88 | 62.98 | 61.58 | 62.45 | 4,460,330 | +0.54(+0.87%) |
Jun 22, 2023 | 61.89 | 62.12 | 61.64 | 61.91 | 2,660,285 | +0.02(+0.03%) |
Jun 21, 2023 | 61.79 | 62.25 | 61.45 | 61.89 | 2,824,153 | +0.14(+0.23%) |
Jun 20, 2023 | 63.42 | 63.53 | 61.69 | 61.75 | 2,862,722 | -1.48(-2.34%) |
Jun 16, 2023 | 62.81 | 64.02 | 62.48 | 63.23 | 8,439,954 | +0.65(+1.04%) |
Jun 15, 2023 | 61.37 | 62.65 | 61.21 | 62.58 | 3,215,358 | +1.14(+1.86%) |
Jun 14, 2023 | 62.14 | 62.30 | 61.28 | 61.44 | 1,631,312 | -0.51(-0.82%) |
Jun 13, 2023 | 61.80 | 62.69 | 61.58 | 61.95 | 4,615,518 | -0.15(-0.24%) |
Jun 12, 2023 | 61.16 | 62.12 | 61.00 | 62.10 | 3,646,144 | +1.06(+1.74%) |
Jun 09, 2023 | 61.34 | 61.76 | 60.61 | 61.04 | 1,509,292 | -0.47(-0.76%) |
Jun 08, 2023 | 61.50 | 61.75 | 60.95 | 61.51 | 1,313,742 | +0.12(+0.20%) |
Jun 07, 2023 | 61.58 | 61.90 | 61.01 | 61.39 | 1,648,146 | -0.32(-0.52%) |
Jun 06, 2023 | 62.65 | 62.74 | 61.41 | 61.71 | 1,930,538 | -0.66(-1.06%) |
Jun 05, 2023 | 62.36 | 62.91 | 62.18 | 62.37 | 1,377,727 | -0.17(-0.27%) |
Jun 02, 2023 | 61.50 | 62.60 | 61.42 | 62.54 | 1,760,372 | +1.03(+1.67%) |
Jun 01, 2023 | 61.59 | 61.90 | 60.71 | 61.51 | 1,755,194 | -0.04(-0.06%) |
May 31, 2023 | 61.92 | 62.44 | 61.41 | 61.55 | 4,628,730 | -0.32(-0.52%) |
May 30, 2023 | 62.19 | 62.71 | 61.25 | 61.87 | 1,306,947 | -0.71(-1.13%) |
May 26, 2023 | 62.87 | 63.00 | 62.32 | 62.58 | 1,347,453 | -0.29(-0.46%) |
May 25, 2023 | 63.66 | 63.73 | 62.48 | 62.87 | 1,716,370 | -1.41(-2.19%) |
May 24, 2023 | 64.80 | 65.13 | 64.27 | 64.28 | 1,423,455 | -0.80(-1.23%) |
May 23, 2023 | 64.36 | 65.96 | 64.36 | 65.08 | 1,844,335 | +0.69(+1.07%) |
May 22, 2023 | 63.94 | 64.68 | 63.43 | 64.39 | 1,341,212 | +0.82(+1.29%) |
May 19, 2023 | 63.80 | 64.33 | 63.33 | 63.57 | 1,906,900 | -0.06(-0.09%) |
May 18, 2023 | 64.57 | 64.75 | 63.06 | 63.63 | 1,352,463 | -0.92(-1.43%) |
May 17, 2023 | 64.65 | 64.80 | 63.58 | 64.55 | 1,188,142 | -0.15(-0.23%) |
May 16, 2023 | 65.72 | 65.81 | 64.68 | 64.70 | 1,246,031 | -1.50(-2.27%) |
May 15, 2023 | 65.50 | 66.24 | 65.30 | 66.20 | 1,429,750 | +0.92(+1.41%) |
May 12, 2023 | 64.20 | 65.41 | 64.16 | 65.28 | 1,283,170 | +1.11(+1.73%) |
May 11, 2023 | 64.11 | 64.19 | 63.48 | 64.17 | 1,488,448 | +0.25(+0.39%) |
May 10, 2023 | 64.96 | 65.00 | 63.84 | 63.92 | 1,914,652 | -0.85(-1.31%) |
May 09, 2023 | 65.39 | 65.71 | 64.62 | 64.77 | 1,583,316 | -1.02(-1.55%) |
May 08, 2023 | 66.58 | 66.69 | 65.49 | 65.79 | 1,239,881 | -0.77(-1.16%) |
May 05, 2023 | 66.75 | 67.72 | 65.64 | 66.56 | 1,626,638 | +0.37(+0.56%) |
May 04, 2023 | 67.39 | 67.50 | 66.04 | 66.19 | 2,438,997 | -1.85(-2.72%) |
May 03, 2023 | 69.67 | 69.83 | 67.92 | 68.04 | 2,474,336 | -1.92(-2.74%) |
May 02, 2023 | 68.08 | 72.16 | 68.06 | 69.96 | 4,536,470 | -5.38(-7.14%) |
May 01, 2023 | 74.63 | 75.74 | 74.47 | 75.34 | 1,908,333 | +0.93(+1.25%) |
Apr 28, 2023 | 73.60 | 75.03 | 73.15 | 74.41 | 1,278,728 | +0.76(+1.03%) |
Apr 27, 2023 | 73.69 | 73.84 | 72.53 | 73.65 | 1,405,191 | +0.12(+0.16%) |
Apr 26, 2023 | 73.00 | 73.61 | 72.24 | 73.53 | 1,238,761 | -0.02(-0.03%) |
Apr 25, 2023 | 75.35 | 75.52 | 72.96 | 73.55 | 1,606,263 | -1.70(-2.26%) |
Apr 24, 2023 | 74.56 | 75.54 | 74.48 | 75.25 | 1,606,638 | +0.66(+0.88%) |
Apr 21, 2023 | 74.14 | 75.10 | 73.70 | 74.59 | 6,703,997 | +0.74(+1.00%) |
Apr 20, 2023 | 73.64 | 74.28 | 73.13 | 73.85 | 1,383,589 | +0.04(+0.05%) |
Apr 19, 2023 | 73.67 | 73.83 | 72.66 | 73.81 | 1,444,425 | +0.01(+0.01%) |
Apr 18, 2023 | 74.88 | 74.98 | 72.60 | 73.80 | 1,411,273 | -1.20(-1.60%) |
Apr 17, 2023 | 75.03 | 75.08 | 74.23 | 75.00 | 1,524,345 | +0.50(+0.67%) |
Apr 14, 2023 | 75.12 | 75.28 | 73.91 | 74.50 | 1,047,641 | -0.83(-1.10%) |
Apr 13, 2023 | 74.05 | 75.51 | 73.99 | 75.33 | 1,000,862 | +1.39(+1.88%) |
Apr 12, 2023 | 74.31 | 75.07 | 73.53 | 73.94 | 937,103 | -0.23(-0.31%) |
Apr 11, 2023 | 74.23 | 74.53 | 73.65 | 74.17 | 1,070,798 | +0.24(+0.32%) |
Apr 10, 2023 | 73.48 | 74.66 | 72.99 | 73.93 | 1,457,022 | -1.58(-2.09%) |
Apr 06, 2023 | 74.10 | 76.04 | 73.87 | 75.51 | 1,632,622 | +1.73(+2.34%) |
Apr 05, 2023 | 72.88 | 74.08 | 72.68 | 73.78 | 1,508,264 | +1.13(+1.56%) |
Apr 04, 2023 | 72.48 | 72.84 | 72.18 | 72.65 | 1,213,720 | -0.01(-0.01%) |