Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 64.35 | 70.69 | 63.79 | 68.99 | 3,640,587 | +4.11(+6.33%) |
Jun 29, 2023 | 62.78 | 67.50 | 62.54 | 64.88 | 3,563,888 | +1.88(+2.98%) |
Jun 28, 2023 | 69.02 | 69.09 | 62.80 | 63.00 | 3,554,775 | -6.62(-9.51%) |
Jun 27, 2023 | 72.00 | 73.93 | 67.37 | 69.62 | 3,192,122 | -4.43(-5.98%) |
Jun 26, 2023 | 74.91 | 76.75 | 72.01 | 74.05 | 2,878,544 | +2.35(+3.28%) |
Jun 23, 2023 | 61.98 | 72.75 | 61.74 | 71.70 | 3,366,411 | +6.50(+9.97%) |
Jun 22, 2023 | 64.60 | 66.20 | 61.60 | 65.20 | 2,295,136 | +0.60(+0.93%) |
Jun 21, 2023 | 59.60 | 64.80 | 59.40 | 64.60 | 2,170,212 | +5.00(+8.39%) |
Jun 20, 2023 | 66.20 | 67.40 | 59.40 | 59.60 | 3,155,439 | -6.60(-9.97%) |
Jun 16, 2023 | 63.40 | 67.60 | 61.20 | 66.20 | 3,521,485 | +3.20(+5.08%) |
Jun 15, 2023 | 57.30 | 63.20 | 56.40 | 63.00 | 4,793,316 | +8.80(+16.24%) |
Jun 14, 2023 | 53.80 | 54.60 | 52.60 | 54.20 | 1,711,645 | +1.00(+1.88%) |
Jun 13, 2023 | 54.40 | 54.60 | 52.40 | 53.20 | 2,211,022 | +2.20(+4.31%) |
Jun 12, 2023 | 49.00 | 51.40 | 48.20 | 51.00 | 1,990,802 | +0.20(+0.39%) |
Jun 09, 2023 | 51.20 | 53.00 | 50.00 | 50.80 | 2,684,984 | -3.00(-5.58%) |
Jun 08, 2023 | 52.40 | 56.00 | 51.40 | 53.80 | 3,082,000 | +0.00(+0.00%) |
Jun 07, 2023 | 53.60 | 54.79 | 51.40 | 53.80 | 2,475,571 | +2.60(+5.08%) |
Jun 06, 2023 | 49.80 | 52.40 | 49.40 | 51.20 | 2,506,555 | +0.40(+0.79%) |
Jun 05, 2023 | 52.40 | 53.40 | 49.20 | 50.80 | 3,364,609 | +3.40(+7.17%) |
Jun 02, 2023 | 48.20 | 49.60 | 46.60 | 47.40 | 3,298,772 | +0.80(+1.72%) |
Jun 01, 2023 | 47.60 | 48.20 | 45.60 | 46.60 | 4,698,547 | -4.60(-8.98%) |
May 31, 2023 | 56.80 | 57.40 | 50.60 | 51.20 | 3,293,132 | -2.00(-3.76%) |
May 30, 2023 | 53.80 | 54.60 | 51.20 | 53.20 | 4,224,481 | -5.20(-8.90%) |
May 26, 2023 | 58.20 | 61.00 | 56.80 | 58.40 | 2,382,660 | -2.40(-3.95%) |
May 25, 2023 | 64.60 | 66.20 | 59.20 | 60.80 | 3,111,066 | -5.60(-8.43%) |
May 24, 2023 | 65.60 | 66.60 | 64.30 | 66.40 | 1,781,906 | +3.40(+5.40%) |
May 23, 2023 | 63.20 | 65.80 | 62.20 | 63.00 | 2,263,603 | -2.40(-3.67%) |
May 22, 2023 | 68.00 | 68.20 | 63.60 | 65.40 | 3,241,942 | -9.20(-12.33%) |
May 19, 2023 | 77.80 | 79.80 | 73.40 | 74.60 | 3,205,489 | -0.80(-1.06%) |
May 18, 2023 | 64.80 | 76.30 | 63.32 | 75.40 | 5,469,310 | +11.00(+17.08%) |
May 17, 2023 | 62.40 | 66.20 | 62.00 | 64.40 | 2,201,856 | +0.40(+0.63%) |
May 16, 2023 | 68.60 | 70.00 | 63.80 | 64.00 | 2,663,637 | -1.00(-1.54%) |
May 15, 2023 | 63.40 | 66.00 | 62.60 | 65.00 | 2,712,814 | +4.20(+6.91%) |
May 12, 2023 | 56.20 | 63.00 | 55.80 | 60.80 | 3,336,189 | +5.00(+8.96%) |
May 11, 2023 | 56.20 | 58.00 | 54.80 | 55.80 | 1,731,268 | +0.40(+0.72%) |
May 10, 2023 | 56.60 | 57.60 | 54.60 | 55.40 | 2,149,021 | -4.40(-7.36%) |
May 09, 2023 | 60.20 | 61.20 | 57.80 | 59.80 | 2,032,940 | +1.20(+2.05%) |
May 08, 2023 | 58.00 | 59.60 | 56.80 | 58.60 | 2,617,573 | +4.80(+8.92%) |
May 05, 2023 | 54.60 | 56.40 | 53.60 | 53.80 | 2,500,061 | +0.60(+1.13%) |
May 04, 2023 | 55.80 | 55.80 | 53.00 | 53.20 | 3,276,852 | -3.00(-5.34%) |
May 03, 2023 | 56.98 | 57.60 | 54.60 | 56.20 | 3,854,654 | -4.00(-6.64%) |
May 02, 2023 | 61.20 | 61.20 | 58.40 | 60.20 | 3,699,945 | -3.40(-5.35%) |
May 01, 2023 | 66.20 | 66.40 | 62.60 | 63.60 | 2,629,023 | -4.00(-5.92%) |
Apr 28, 2023 | 66.80 | 69.00 | 65.40 | 67.60 | 3,083,516 | +1.60(+2.42%) |
Apr 27, 2023 | 65.40 | 67.40 | 62.80 | 66.00 | 2,726,492 | +1.40(+2.17%) |
Apr 26, 2023 | 65.40 | 65.40 | 62.80 | 64.60 | 3,532,600 | -4.60(-6.65%) |
Apr 25, 2023 | 71.00 | 71.80 | 69.20 | 69.20 | 2,471,075 | -3.20(-4.42%) |
Apr 24, 2023 | 68.20 | 73.80 | 68.00 | 72.40 | 2,283,186 | +3.60(+5.23%) |
Apr 21, 2023 | 70.00 | 71.40 | 68.20 | 68.80 | 1,700,142 | -0.60(-0.86%) |
Apr 20, 2023 | 69.00 | 71.40 | 65.20 | 69.40 | 2,817,309 | +0.20(+0.29%) |
Apr 19, 2023 | 70.00 | 71.44 | 68.20 | 69.20 | 3,256,575 | -7.00(-9.19%) |
Apr 18, 2023 | 73.40 | 76.40 | 71.00 | 76.20 | 2,916,588 | +4.20(+5.83%) |
Apr 17, 2023 | 72.60 | 73.40 | 70.40 | 72.00 | 3,496,098 | +5.40(+8.11%) |
Apr 14, 2023 | 60.40 | 67.40 | 59.80 | 66.60 | 5,170,112 | +5.00(+8.12%) |
Apr 13, 2023 | 63.40 | 63.40 | 60.40 | 61.60 | 3,966,463 | -3.40(-5.23%) |
Apr 12, 2023 | 68.20 | 70.00 | 64.00 | 65.00 | 4,274,557 | -7.20(-9.97%) |
Apr 11, 2023 | 70.40 | 72.60 | 67.00 | 72.20 | 3,924,540 | +3.00(+4.34%) |
Apr 10, 2023 | 69.20 | 72.80 | 67.80 | 69.20 | 4,994,676 | +8.60(+14.19%) |
Apr 06, 2023 | 67.60 | 68.40 | 59.20 | 60.60 | 6,494,884 | -8.00(-11.66%) |
Apr 05, 2023 | 72.00 | 72.00 | 66.60 | 68.60 | 3,588,020 | +3.20(+4.89%) |
Apr 04, 2023 | 66.20 | 67.60 | 64.80 | 65.40 | 3,300,956 | -1.80(-2.68%) |