Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 62.41 | 63.58 | 62.13 | 62.78 | 1,631,423 | +1.53(+2.50%) |
Jun 29, 2023 | 59.24 | 61.26 | 58.99 | 61.25 | 1,788,028 | +2.88(+4.94%) |
Jun 28, 2023 | 58.61 | 58.61 | 57.55 | 58.37 | 1,499,049 | -0.25(-0.42%) |
Jun 27, 2023 | 57.67 | 59.09 | 57.61 | 58.61 | 588,029 | +1.17(+2.05%) |
Jun 26, 2023 | 57.62 | 58.79 | 56.97 | 57.44 | 615,109 | -0.34(-0.58%) |
Jun 23, 2023 | 57.39 | 58.35 | 56.59 | 57.77 | 1,457,184 | -0.77(-1.32%) |
Jun 22, 2023 | 59.57 | 59.64 | 58.01 | 58.54 | 2,059,010 | -1.41(-2.35%) |
Jun 21, 2023 | 59.81 | 60.91 | 59.26 | 59.95 | 1,472,642 | -0.36(-0.60%) |
Jun 20, 2023 | 60.69 | 60.74 | 59.16 | 60.32 | 1,166,627 | -1.30(-2.11%) |
Jun 16, 2023 | 62.95 | 63.05 | 61.46 | 61.62 | 931,116 | -0.41(-0.66%) |
Jun 15, 2023 | 59.22 | 62.51 | 59.00 | 62.03 | 1,214,701 | +5.54(+9.81%) |
May 08, 2023 | 57.08 | 57.69 | 56.26 | 56.49 | 1,108,044 | +0.41(+0.73%) |
May 05, 2023 | 54.99 | 56.43 | 54.68 | 56.08 | 1,576,266 | +3.72(+7.11%) |
May 04, 2023 | 53.13 | 53.82 | 50.95 | 52.35 | 1,824,864 | -2.07(-3.81%) |
May 03, 2023 | 56.64 | 57.47 | 54.35 | 54.43 | 1,470,379 | -2.01(-3.57%) |
May 02, 2023 | 59.83 | 59.83 | 54.85 | 56.44 | 1,857,714 | -4.19(-6.92%) |
May 01, 2023 | 61.73 | 62.56 | 60.42 | 60.63 | 903,144 | -0.49(-0.80%) |
Apr 28, 2023 | 58.24 | 61.25 | 57.80 | 61.12 | 1,191,464 | +2.12(+3.60%) |
Apr 27, 2023 | 57.00 | 59.35 | 57.00 | 59.00 | 1,060,385 | +2.68(+4.76%) |
Apr 26, 2023 | 57.63 | 58.47 | 55.62 | 56.32 | 1,260,553 | -1.70(-2.93%) |
Apr 25, 2023 | 60.07 | 60.37 | 57.96 | 58.02 | 951,645 | -3.24(-5.28%) |
Apr 24, 2023 | 61.52 | 62.19 | 60.78 | 61.26 | 639,238 | -0.41(-0.67%) |
Apr 21, 2023 | 61.97 | 61.97 | 60.61 | 61.67 | 952,496 | -0.79(-1.27%) |
Apr 20, 2023 | 61.69 | 62.92 | 61.69 | 62.46 | 1,249,680 | -0.61(-0.96%) |
Apr 19, 2023 | 62.18 | 63.52 | 61.98 | 63.07 | 1,026,876 | +0.45(+0.72%) |
Apr 18, 2023 | 62.35 | 62.94 | 61.01 | 62.62 | 1,534,983 | +0.56(+0.90%) |
Apr 17, 2023 | 59.74 | 62.07 | 59.08 | 62.06 | 1,572,607 | +2.04(+3.40%) |
Apr 14, 2023 | 59.94 | 61.38 | 59.10 | 60.02 | 2,552,675 | +1.81(+3.11%) |
Apr 13, 2023 | 56.86 | 58.35 | 55.74 | 58.21 | 1,389,628 | +1.35(+2.37%) |
Apr 12, 2023 | 57.95 | 58.95 | 56.38 | 56.86 | 1,708,658 | -0.32(-0.56%) |
Apr 11, 2023 | 56.14 | 57.90 | 56.03 | 57.18 | 1,406,140 | +1.49(+2.67%) |
Apr 10, 2023 | 54.80 | 55.77 | 54.41 | 55.70 | 1,348,160 | +0.38(+0.69%) |
Apr 06, 2023 | 54.53 | 55.67 | 54.29 | 55.31 | 1,355,675 | +0.44(+0.80%) |
Apr 05, 2023 | 53.76 | 55.16 | 53.76 | 54.88 | 1,517,015 | -0.11(-0.20%) |
Apr 04, 2023 | 57.18 | 57.35 | 53.94 | 54.98 | 1,959,865 | -1.74(-3.07%) |