Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 75.83 | 76.90 | 74.53 | 75.98 | 177,334 | +1.89(+2.55%) |
Jun 29, 2023 | 73.85 | 74.13 | 71.93 | 74.09 | 183,905 | +0.24(+0.32%) |
Jun 28, 2023 | 74.48 | 76.17 | 73.54 | 73.85 | 238,984 | -0.69(-0.92%) |
Jun 27, 2023 | 69.00 | 74.98 | 68.69 | 74.54 | 347,054 | +6.32(+9.26%) |
Jun 26, 2023 | 68.62 | 70.94 | 67.53 | 68.22 | 188,176 | +0.06(+0.09%) |
Jun 23, 2023 | 66.47 | 68.53 | 65.87 | 68.16 | 170,726 | +1.14(+1.70%) |
Jun 22, 2023 | 66.81 | 67.51 | 65.63 | 67.03 | 133,261 | -0.50(-0.74%) |
Jun 21, 2023 | 65.61 | 68.25 | 64.55 | 67.53 | 199,938 | +1.18(+1.78%) |
Jun 20, 2023 | 64.49 | 67.30 | 64.49 | 66.34 | 188,126 | +1.86(+2.88%) |
Jun 16, 2023 | 65.43 | 66.54 | 63.76 | 64.49 | 263,967 | -0.27(-0.42%) |
Jun 15, 2023 | 63.13 | 65.12 | 62.03 | 64.76 | 241,874 | +3.42(+5.58%) |
Jun 14, 2023 | 64.23 | 65.49 | 60.64 | 61.34 | 214,374 | -2.68(-4.19%) |
Jun 13, 2023 | 63.54 | 65.14 | 63.41 | 64.02 | 206,482 | +1.27(+2.02%) |
Jun 12, 2023 | 60.46 | 63.74 | 59.40 | 62.75 | 202,717 | +2.48(+4.12%) |
Jun 09, 2023 | 60.28 | 61.33 | 58.93 | 60.27 | 177,001 | +0.05(+0.08%) |
Jun 08, 2023 | 60.61 | 62.06 | 59.85 | 60.22 | 189,884 | -0.73(-1.19%) |
Jun 07, 2023 | 60.65 | 63.19 | 60.28 | 60.95 | 282,904 | +0.49(+0.81%) |
Jun 06, 2023 | 54.91 | 60.71 | 54.91 | 60.46 | 343,203 | +5.34(+9.68%) |
Jun 05, 2023 | 55.34 | 55.82 | 53.52 | 55.12 | 213,772 | -1.04(-1.85%) |
Jun 02, 2023 | 51.81 | 56.38 | 51.81 | 56.16 | 357,060 | +5.53(+10.91%) |
Jun 01, 2023 | 48.55 | 50.75 | 48.02 | 50.63 | 183,051 | +2.10(+4.34%) |
May 31, 2023 | 50.10 | 50.36 | 47.19 | 48.53 | 193,481 | -2.19(-4.33%) |
May 30, 2023 | 50.83 | 51.62 | 50.19 | 50.72 | 149,756 | +0.19(+0.38%) |
May 26, 2023 | 50.37 | 50.70 | 48.73 | 50.53 | 363,616 | +0.08(+0.16%) |
May 25, 2023 | 50.83 | 51.80 | 49.73 | 50.45 | 386,711 | +0.63(+1.26%) |
May 24, 2023 | 50.09 | 51.17 | 49.35 | 49.83 | 356,505 | +0.11(+0.22%) |
May 23, 2023 | 51.87 | 52.07 | 49.21 | 49.72 | 654,806 | -3.08(-5.84%) |
May 22, 2023 | 55.41 | 56.67 | 52.80 | 52.80 | 245,838 | -2.61(-4.72%) |
May 19, 2023 | 59.02 | 59.02 | 54.46 | 55.41 | 234,423 | -3.03(-5.19%) |
May 18, 2023 | 56.53 | 58.76 | 55.59 | 58.44 | 157,758 | +1.90(+3.35%) |
May 17, 2023 | 55.28 | 56.83 | 54.61 | 56.55 | 117,135 | +1.66(+3.02%) |
May 16, 2023 | 53.15 | 55.36 | 51.76 | 54.89 | 159,586 | -0.13(-0.24%) |
May 15, 2023 | 54.22 | 55.37 | 53.20 | 55.02 | 115,254 | +0.80(+1.47%) |
May 12, 2023 | 55.27 | 56.30 | 52.67 | 54.22 | 118,366 | -1.00(-1.81%) |
May 11, 2023 | 54.88 | 55.51 | 54.03 | 55.22 | 102,091 | +0.14(+0.25%) |
May 10, 2023 | 56.91 | 56.91 | 53.25 | 55.08 | 194,966 | -0.05(-0.09%) |
May 09, 2023 | 54.82 | 56.41 | 54.28 | 55.13 | 165,940 | +0.27(+0.49%) |
May 08, 2023 | 54.16 | 55.11 | 52.97 | 54.86 | 105,444 | +0.93(+1.72%) |
May 05, 2023 | 52.80 | 54.38 | 52.02 | 53.94 | 171,524 | +1.92(+3.68%) |
May 04, 2023 | 54.31 | 55.22 | 51.72 | 52.02 | 218,183 | -2.84(-5.18%) |
May 03, 2023 | 53.79 | 57.37 | 53.79 | 54.86 | 280,928 | +1.49(+2.78%) |
May 02, 2023 | 53.19 | 53.65 | 50.65 | 53.38 | 174,341 | -0.17(-0.32%) |
May 01, 2023 | 54.84 | 55.55 | 53.12 | 53.55 | 128,999 | -1.33(-2.42%) |
Apr 28, 2023 | 52.48 | 55.03 | 52.35 | 54.87 | 206,347 | +2.84(+5.46%) |
Apr 27, 2023 | 48.91 | 52.03 | 48.58 | 52.03 | 305,351 | +3.80(+7.88%) |
Apr 26, 2023 | 50.37 | 51.32 | 47.78 | 48.23 | 187,024 | -2.76(-5.42%) |
Apr 25, 2023 | 52.45 | 53.35 | 50.90 | 50.99 | 221,290 | -1.64(-3.11%) |
Apr 24, 2023 | 51.20 | 52.71 | 50.80 | 52.63 | 140,254 | +1.40(+2.73%) |
Apr 21, 2023 | 52.03 | 52.54 | 50.25 | 51.23 | 188,755 | -0.63(-1.21%) |
Apr 20, 2023 | 50.92 | 53.87 | 50.67 | 51.86 | 451,204 | +2.71(+5.52%) |
Apr 19, 2023 | 48.37 | 49.47 | 47.49 | 49.15 | 158,151 | +0.17(+0.35%) |
Apr 18, 2023 | 46.46 | 49.05 | 46.46 | 48.98 | 252,378 | +3.20(+6.99%) |
Apr 17, 2023 | 44.34 | 45.80 | 44.11 | 45.78 | 191,801 | +1.45(+3.26%) |
Apr 14, 2023 | 43.47 | 44.91 | 43.46 | 44.33 | 130,648 | +0.37(+0.84%) |
Apr 13, 2023 | 44.55 | 44.89 | 42.74 | 43.96 | 187,163 | -0.06(-0.14%) |
Apr 12, 2023 | 45.62 | 45.94 | 43.67 | 44.02 | 196,966 | -0.27(-0.61%) |
Apr 11, 2023 | 41.89 | 44.89 | 41.89 | 44.29 | 322,840 | +3.01(+7.30%) |
Apr 10, 2023 | 39.57 | 41.72 | 39.12 | 41.28 | 111,470 | +1.19(+2.96%) |
Apr 06, 2023 | 41.19 | 41.19 | 38.85 | 40.09 | 345,913 | -1.58(-3.78%) |
Apr 05, 2023 | 42.30 | 42.76 | 40.95 | 41.67 | 197,904 | -0.91(-2.13%) |
Apr 04, 2023 | 45.08 | 45.25 | 41.86 | 42.57 | 367,913 | -2.46(-5.47%) |