Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 66.77 | 67.64 | 66.54 | 66.64 | 170,434 | +0.12(+0.18%) |
Jun 29, 2023 | 65.73 | 67.11 | 65.73 | 66.52 | 160,139 | +0.70(+1.07%) |
Jun 28, 2023 | 66.38 | 67.33 | 65.79 | 65.81 | 73,264 | -0.60(-0.91%) |
Jun 27, 2023 | 66.49 | 67.16 | 66.11 | 66.42 | 123,279 | -0.29(-0.43%) |
Jun 26, 2023 | 67.51 | 67.86 | 66.57 | 66.70 | 83,411 | -0.85(-1.26%) |
Jun 23, 2023 | 67.14 | 68.01 | 67.13 | 67.56 | 263,963 | +0.20(+0.29%) |
Jun 22, 2023 | 67.04 | 67.74 | 66.87 | 67.36 | 85,982 | +0.43(+0.64%) |
Jun 21, 2023 | 67.07 | 67.28 | 66.00 | 66.93 | 76,208 | -0.28(-0.41%) |
Jun 20, 2023 | 66.22 | 67.29 | 65.71 | 67.21 | 87,245 | +0.99(+1.50%) |
Jun 16, 2023 | 67.27 | 67.28 | 65.70 | 66.22 | 232,199 | -0.40(-0.59%) |
Jun 15, 2023 | 67.23 | 67.54 | 66.17 | 66.62 | 77,872 | -0.37(-0.55%) |
Jun 14, 2023 | 65.87 | 67.75 | 65.87 | 66.98 | 128,572 | +1.08(+1.64%) |
Jun 13, 2023 | 66.29 | 67.37 | 65.86 | 65.90 | 156,884 | -0.38(-0.57%) |
Jun 12, 2023 | 65.20 | 66.60 | 65.15 | 66.28 | 229,307 | +1.08(+1.66%) |
Jun 09, 2023 | 64.60 | 65.51 | 64.52 | 65.20 | 211,389 | +0.88(+1.37%) |
Jun 08, 2023 | 64.08 | 65.05 | 63.60 | 64.32 | 189,948 | +0.29(+0.45%) |
Jun 07, 2023 | 64.12 | 64.98 | 64.02 | 64.03 | 122,101 | -0.15(-0.23%) |
Jun 06, 2023 | 64.37 | 64.37 | 63.39 | 64.18 | 107,454 | -0.12(-0.18%) |
Jun 05, 2023 | 63.86 | 64.59 | 63.05 | 64.30 | 117,903 | +0.01(+0.02%) |
Jun 02, 2023 | 63.63 | 64.72 | 62.77 | 64.29 | 133,708 | +0.88(+1.39%) |
Jun 01, 2023 | 62.27 | 63.50 | 62.04 | 63.41 | 86,712 | +1.17(+1.88%) |
May 31, 2023 | 61.34 | 62.36 | 60.76 | 62.24 | 127,991 | +0.90(+1.47%) |
May 30, 2023 | 59.49 | 61.46 | 59.33 | 61.34 | 124,461 | +1.80(+3.03%) |
May 26, 2023 | 59.06 | 59.68 | 58.50 | 59.53 | 76,355 | +0.48(+0.80%) |
May 25, 2023 | 59.39 | 59.62 | 58.79 | 59.06 | 91,292 | -0.48(-0.80%) |
May 24, 2023 | 60.32 | 60.32 | 58.85 | 59.53 | 89,063 | -0.92(-1.52%) |
May 23, 2023 | 61.30 | 61.61 | 60.35 | 60.46 | 93,121 | -0.88(-1.44%) |
May 22, 2023 | 61.89 | 63.01 | 61.09 | 61.34 | 104,855 | -0.40(-0.64%) |
May 19, 2023 | 63.12 | 64.26 | 61.62 | 61.73 | 137,908 | -0.81(-1.30%) |
May 18, 2023 | 63.25 | 63.52 | 62.28 | 62.55 | 140,138 | -0.62(-0.99%) |
May 17, 2023 | 63.90 | 63.90 | 63.12 | 63.17 | 135,406 | -0.60(-0.95%) |
May 16, 2023 | 63.09 | 64.07 | 63.09 | 63.77 | 97,220 | +0.26(+0.41%) |
May 15, 2023 | 64.46 | 65.35 | 63.04 | 63.52 | 117,356 | -0.99(-1.53%) |
May 12, 2023 | 64.33 | 64.55 | 63.78 | 64.50 | 69,938 | +0.10(+0.15%) |
May 11, 2023 | 64.68 | 65.02 | 63.93 | 64.41 | 186,566 | -0.23(-0.35%) |
May 10, 2023 | 65.23 | 65.47 | 64.48 | 64.63 | 160,204 | -0.09(-0.14%) |
May 09, 2023 | 65.63 | 65.63 | 64.69 | 64.72 | 104,465 | -1.11(-1.68%) |
May 08, 2023 | 66.69 | 66.82 | 65.35 | 65.83 | 90,954 | -0.96(-1.44%) |
May 05, 2023 | 64.77 | 67.26 | 63.93 | 66.79 | 235,983 | +2.32(+3.60%) |
May 04, 2023 | 61.88 | 64.67 | 60.97 | 64.46 | 262,593 | +2.11(+3.39%) |
May 03, 2023 | 58.31 | 63.20 | 56.64 | 62.35 | 530,587 | +8.24(+15.23%) |
May 02, 2023 | 53.83 | 54.72 | 52.83 | 54.11 | 261,793 | +0.08(+0.15%) |
May 01, 2023 | 53.49 | 54.18 | 52.90 | 54.03 | 83,780 | +0.66(+1.24%) |
Apr 28, 2023 | 52.82 | 53.96 | 52.48 | 53.37 | 111,276 | +0.26(+0.48%) |
Apr 27, 2023 | 53.32 | 53.48 | 52.48 | 53.11 | 45,930 | -0.26(-0.48%) |
Apr 26, 2023 | 53.82 | 54.47 | 53.18 | 53.37 | 72,769 | -0.87(-1.60%) |
Apr 25, 2023 | 53.90 | 54.25 | 53.53 | 54.24 | 94,903 | -0.01(-0.02%) |
Apr 24, 2023 | 53.81 | 54.81 | 53.81 | 54.25 | 48,238 | +0.17(+0.31%) |
Apr 21, 2023 | 52.24 | 54.22 | 52.24 | 54.08 | 113,994 | +1.93(+3.70%) |
Apr 20, 2023 | 51.96 | 52.33 | 51.64 | 52.15 | 63,893 | +0.17(+0.32%) |
Apr 19, 2023 | 51.39 | 52.24 | 50.92 | 51.98 | 71,012 | +0.36(+0.69%) |
Apr 18, 2023 | 52.46 | 52.46 | 51.04 | 51.63 | 58,670 | -0.83(-1.58%) |
Apr 17, 2023 | 52.15 | 52.65 | 51.65 | 52.46 | 42,718 | +0.48(+0.93%) |
Apr 14, 2023 | 52.69 | 53.11 | 51.83 | 51.97 | 43,603 | -0.77(-1.45%) |
Apr 13, 2023 | 52.57 | 53.13 | 52.56 | 52.74 | 37,811 | +0.27(+0.52%) |
Apr 12, 2023 | 52.85 | 53.27 | 52.28 | 52.47 | 41,669 | -0.01(-0.02%) |
Apr 11, 2023 | 52.74 | 53.13 | 52.29 | 52.48 | 53,987 | -0.15(-0.28%) |
Apr 10, 2023 | 51.39 | 52.73 | 51.16 | 52.63 | 109,769 | +1.07(+2.07%) |
Apr 06, 2023 | 50.06 | 51.67 | 49.88 | 51.56 | 89,551 | +1.77(+3.55%) |
Apr 05, 2023 | 49.91 | 50.78 | 49.59 | 49.79 | 105,532 | -0.27(-0.53%) |
Apr 04, 2023 | 50.86 | 50.92 | 49.96 | 50.06 | 93,074 | -0.70(-1.38%) |