Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 60.36 | 60.36 | 59.32 | 59.89 | 25,238 | -0.40(-0.66%) |
Jun 29, 2023 | 59.31 | 61.70 | 59.31 | 60.29 | 58,237 | +0.99(+1.68%) |
Jun 28, 2023 | 57.58 | 59.43 | 57.25 | 59.30 | 37,334 | +1.52(+2.63%) |
Jun 27, 2023 | 57.55 | 58.43 | 57.55 | 57.77 | 23,156 | +0.43(+0.76%) |
Jun 26, 2023 | 57.29 | 57.87 | 57.14 | 57.34 | 29,398 | -0.23(-0.40%) |
Jun 23, 2023 | 56.86 | 58.30 | 56.55 | 57.57 | 218,539 | +0.15(+0.25%) |
Jun 22, 2023 | 58.26 | 58.96 | 57.26 | 57.42 | 52,790 | -1.05(-1.80%) |
Jun 21, 2023 | 57.72 | 58.57 | 57.54 | 58.48 | 34,413 | +0.68(+1.18%) |
Jun 20, 2023 | 57.35 | 58.45 | 56.50 | 57.79 | 45,316 | +0.45(+0.78%) |
Jun 16, 2023 | 57.90 | 57.94 | 56.89 | 57.35 | 45,735 | -0.40(-0.69%) |
Jun 15, 2023 | 56.98 | 57.84 | 56.65 | 57.75 | 34,095 | +0.18(+0.30%) |
Jun 14, 2023 | 59.44 | 59.53 | 57.40 | 57.57 | 31,048 | -1.56(-2.64%) |
Jun 13, 2023 | 58.52 | 59.60 | 58.52 | 59.13 | 33,249 | +0.37(+0.63%) |
Jun 12, 2023 | 58.97 | 59.69 | 58.69 | 58.76 | 43,976 | +0.03(+0.05%) |
Jun 09, 2023 | 59.19 | 59.75 | 58.56 | 58.73 | 23,051 | -0.21(-0.36%) |
Jun 08, 2023 | 59.63 | 59.63 | 58.10 | 58.94 | 18,596 | -0.75(-1.26%) |
Jun 07, 2023 | 58.25 | 60.24 | 58.25 | 59.70 | 38,442 | +1.40(+2.41%) |
Jun 06, 2023 | 55.89 | 58.90 | 55.71 | 58.29 | 32,918 | +2.17(+3.87%) |
Jun 05, 2023 | 57.08 | 57.08 | 55.99 | 56.12 | 19,311 | -1.25(-2.17%) |
Jun 02, 2023 | 55.97 | 57.61 | 55.97 | 57.37 | 40,629 | +1.72(+3.08%) |
Jun 01, 2023 | 55.01 | 56.11 | 55.01 | 55.65 | 44,738 | +0.33(+0.60%) |
May 31, 2023 | 57.51 | 57.51 | 55.23 | 55.32 | 67,940 | -2.19(-3.81%) |
May 30, 2023 | 57.73 | 58.45 | 56.92 | 57.51 | 15,763 | -0.33(-0.57%) |
May 26, 2023 | 57.42 | 58.70 | 57.16 | 57.84 | 24,926 | +0.64(+1.12%) |
May 25, 2023 | 57.23 | 57.46 | 56.60 | 57.20 | 22,201 | +0.35(+0.62%) |
May 24, 2023 | 58.93 | 58.93 | 56.61 | 56.85 | 14,540 | -1.77(-3.03%) |
May 23, 2023 | 58.83 | 60.09 | 58.62 | 58.62 | 16,370 | -0.14(-0.23%) |
May 22, 2023 | 59.94 | 60.64 | 58.75 | 58.76 | 16,682 | -0.89(-1.49%) |
May 19, 2023 | 61.40 | 61.92 | 59.65 | 59.65 | 28,798 | -1.25(-2.05%) |
May 18, 2023 | 60.55 | 61.24 | 60.55 | 60.89 | 16,836 | +0.14(+0.22%) |
May 17, 2023 | 60.88 | 61.03 | 60.08 | 60.76 | 33,744 | +0.96(+1.61%) |
May 16, 2023 | 59.29 | 59.92 | 58.50 | 59.79 | 23,421 | -0.01(-0.02%) |
May 15, 2023 | 59.92 | 60.34 | 59.57 | 59.80 | 25,347 | -0.32(-0.54%) |
May 12, 2023 | 59.53 | 60.50 | 59.45 | 60.12 | 26,555 | +0.50(+0.83%) |
May 11, 2023 | 58.22 | 59.81 | 57.69 | 59.63 | 37,214 | +1.18(+2.02%) |
May 10, 2023 | 58.36 | 58.93 | 56.14 | 58.45 | 25,423 | +0.96(+1.66%) |
May 09, 2023 | 57.64 | 57.83 | 55.92 | 57.49 | 34,066 | -0.37(-0.64%) |
May 08, 2023 | 62.36 | 62.36 | 57.62 | 57.86 | 22,579 | -4.75(-7.58%) |
May 05, 2023 | 59.45 | 63.07 | 57.51 | 62.61 | 88,417 | +7.51(+13.64%) |
May 04, 2023 | 55.67 | 55.84 | 54.44 | 55.09 | 30,050 | -0.56(-1.00%) |
May 03, 2023 | 55.63 | 57.32 | 55.51 | 55.65 | 32,629 | -0.09(-0.16%) |
May 02, 2023 | 56.25 | 56.25 | 54.69 | 55.74 | 24,240 | -0.50(-0.88%) |
May 01, 2023 | 56.73 | 57.35 | 56.08 | 56.24 | 23,512 | -0.29(-0.52%) |
Apr 28, 2023 | 56.23 | 56.97 | 56.19 | 56.53 | 23,939 | +0.42(+0.75%) |
Apr 27, 2023 | 55.54 | 56.25 | 55.44 | 56.11 | 23,651 | +0.68(+1.23%) |
Apr 26, 2023 | 55.54 | 56.27 | 55.23 | 55.43 | 23,023 | -0.23(-0.42%) |
Apr 25, 2023 | 56.91 | 56.91 | 55.17 | 55.66 | 58,102 | -1.48(-2.59%) |
Apr 24, 2023 | 58.31 | 58.94 | 56.95 | 57.14 | 32,914 | -1.32(-2.25%) |
Apr 21, 2023 | 58.16 | 58.99 | 58.04 | 58.46 | 20,627 | +0.30(+0.52%) |
Apr 20, 2023 | 57.95 | 58.86 | 57.66 | 58.16 | 20,499 | -0.03(-0.05%) |
Apr 19, 2023 | 58.40 | 58.72 | 56.50 | 58.18 | 21,888 | -0.24(-0.42%) |
Apr 18, 2023 | 59.11 | 59.17 | 58.16 | 58.43 | 34,303 | -0.58(-0.99%) |
Apr 17, 2023 | 58.49 | 59.17 | 58.28 | 59.01 | 38,345 | +0.48(+0.82%) |
Apr 14, 2023 | 59.00 | 60.03 | 58.23 | 58.54 | 27,800 | -0.65(-1.10%) |
Apr 13, 2023 | 59.42 | 59.66 | 58.68 | 59.19 | 22,525 | +0.24(+0.41%) |
Apr 12, 2023 | 59.87 | 60.05 | 58.67 | 58.94 | 31,010 | -0.62(-1.05%) |
Apr 11, 2023 | 59.39 | 60.36 | 59.39 | 59.57 | 20,536 | +0.42(+0.70%) |
Apr 10, 2023 | 58.51 | 59.53 | 57.29 | 59.15 | 28,606 | +0.62(+1.06%) |
Apr 06, 2023 | 59.14 | 59.14 | 57.39 | 58.53 | 26,056 | -0.27(-0.46%) |
Apr 05, 2023 | 60.42 | 60.57 | 58.47 | 58.80 | 38,134 | -1.65(-2.73%) |
Apr 04, 2023 | 60.42 | 60.69 | 59.55 | 60.45 | 51,487 | +0.24(+0.40%) |