Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 63.33 | 63.43 | 62.31 | 62.98 | 915,145 | -0.08(-0.12%) |
Jun 29, 2023 | 62.14 | 63.13 | 62.02 | 63.06 | 927,348 | +0.70(+1.12%) |
Jun 28, 2023 | 63.02 | 63.02 | 61.98 | 62.36 | 971,615 | -0.55(-0.87%) |
Jun 27, 2023 | 62.99 | 63.30 | 62.66 | 62.91 | 2,481,877 | +0.01(+0.02%) |
Jun 26, 2023 | 62.54 | 63.19 | 62.54 | 62.90 | 957,684 | +0.50(+0.80%) |
Jun 23, 2023 | 62.52 | 62.91 | 62.08 | 62.40 | 12,496,466 | -0.36(-0.57%) |
Jun 22, 2023 | 63.39 | 63.40 | 62.14 | 62.76 | 1,117,279 | +0.20(+0.32%) |
Jun 21, 2023 | 62.67 | 62.97 | 61.99 | 62.55 | 1,069,860 | -0.26(-0.41%) |
Jun 20, 2023 | 63.13 | 63.13 | 62.18 | 62.81 | 812,023 | -0.36(-0.58%) |
Jun 16, 2023 | 63.30 | 63.50 | 62.82 | 63.18 | 1,692,946 | -0.03(-0.05%) |
Jun 15, 2023 | 63.11 | 63.24 | 62.58 | 63.21 | 743,422 | +0.10(+0.15%) |
Jun 14, 2023 | 62.85 | 63.58 | 62.58 | 63.11 | 760,701 | +0.40(+0.64%) |
Jun 13, 2023 | 62.79 | 63.33 | 62.54 | 62.71 | 654,918 | -0.23(-0.37%) |
Jun 12, 2023 | 62.69 | 63.03 | 62.21 | 62.94 | 780,653 | +0.19(+0.31%) |
Jun 09, 2023 | 63.17 | 63.17 | 62.62 | 62.75 | 439,961 | -0.27(-0.43%) |
Jun 08, 2023 | 62.74 | 63.40 | 62.64 | 63.01 | 556,546 | -0.03(-0.05%) |
Jun 07, 2023 | 63.02 | 63.30 | 62.71 | 63.04 | 896,867 | +0.29(+0.46%) |
Jun 06, 2023 | 62.95 | 62.99 | 62.49 | 62.76 | 709,502 | +0.16(+0.26%) |
Jun 05, 2023 | 62.27 | 62.98 | 62.06 | 62.59 | 683,469 | +0.24(+0.38%) |
Jun 02, 2023 | 62.02 | 62.66 | 61.81 | 62.35 | 891,020 | +0.70(+1.14%) |
Jun 01, 2023 | 61.93 | 62.30 | 61.27 | 61.65 | 440,523 | -0.23(-0.37%) |
May 31, 2023 | 61.77 | 62.27 | 61.38 | 61.88 | 1,042,363 | +0.25(+0.40%) |
May 30, 2023 | 62.09 | 62.51 | 61.33 | 61.63 | 576,427 | -0.11(-0.18%) |
May 26, 2023 | 61.55 | 61.88 | 61.05 | 61.75 | 445,284 | +0.38(+0.62%) |
May 25, 2023 | 62.62 | 62.72 | 61.14 | 61.36 | 543,232 | -1.06(-1.70%) |
May 24, 2023 | 62.14 | 62.54 | 61.67 | 62.42 | 594,232 | -0.01(-0.02%) |
May 23, 2023 | 62.83 | 63.42 | 62.42 | 62.43 | 716,083 | -0.29(-0.46%) |
May 22, 2023 | 63.16 | 63.60 | 62.69 | 62.72 | 739,528 | -0.31(-0.49%) |
May 19, 2023 | 63.39 | 63.92 | 62.80 | 63.03 | 1,218,423 | -0.12(-0.20%) |
May 18, 2023 | 62.76 | 63.30 | 62.48 | 63.15 | 1,075,227 | +0.32(+0.52%) |
May 17, 2023 | 62.56 | 62.94 | 62.11 | 62.83 | 858,683 | +0.36(+0.58%) |
May 16, 2023 | 63.85 | 63.85 | 62.44 | 62.46 | 359,075 | -1.45(-2.27%) |
May 15, 2023 | 64.44 | 64.53 | 63.86 | 63.92 | 452,859 | +0.02(+0.03%) |
May 12, 2023 | 63.49 | 64.06 | 63.18 | 63.90 | 459,529 | +0.41(+0.65%) |
May 11, 2023 | 63.98 | 64.19 | 63.12 | 63.48 | 498,102 | -0.95(-1.47%) |
May 10, 2023 | 65.26 | 65.26 | 63.95 | 64.43 | 764,749 | +0.34(+0.54%) |
May 09, 2023 | 64.57 | 64.70 | 63.76 | 64.09 | 740,051 | -0.65(-1.00%) |
May 08, 2023 | 64.94 | 65.16 | 64.42 | 64.74 | 540,293 | -0.42(-0.65%) |
May 05, 2023 | 65.27 | 65.95 | 64.28 | 65.16 | 860,606 | +0.63(+0.98%) |
May 04, 2023 | 63.54 | 64.54 | 63.09 | 64.53 | 859,612 | +0.95(+1.49%) |
May 03, 2023 | 64.11 | 64.37 | 63.33 | 63.58 | 819,709 | -0.23(-0.36%) |
May 02, 2023 | 64.14 | 64.28 | 63.54 | 63.81 | 777,427 | -0.63(-0.98%) |
May 01, 2023 | 64.69 | 65.12 | 64.16 | 64.44 | 449,258 | -0.55(-0.85%) |
Apr 28, 2023 | 64.83 | 65.74 | 64.48 | 65.00 | 762,432 | +0.22(+0.34%) |
Apr 27, 2023 | 63.10 | 65.00 | 63.10 | 64.78 | 682,110 | +1.65(+2.61%) |
Apr 26, 2023 | 63.32 | 63.83 | 63.00 | 63.13 | 530,815 | -0.51(-0.81%) |
Apr 25, 2023 | 63.25 | 64.08 | 63.18 | 63.64 | 605,563 | +0.13(+0.21%) |
Apr 24, 2023 | 64.00 | 64.04 | 63.08 | 63.51 | 365,158 | -0.39(-0.61%) |
Apr 21, 2023 | 64.18 | 64.40 | 63.45 | 63.90 | 261,438 | -0.11(-0.18%) |
Apr 20, 2023 | 63.98 | 64.39 | 63.65 | 64.01 | 457,122 | +0.00(+0.00%) |
Apr 19, 2023 | 63.76 | 64.19 | 63.39 | 64.01 | 359,873 | -0.10(-0.15%) |
Apr 18, 2023 | 64.10 | 64.49 | 63.57 | 64.11 | 555,175 | -0.15(-0.24%) |
Apr 17, 2023 | 63.06 | 64.46 | 62.96 | 64.26 | 686,164 | +1.30(+2.07%) |
Apr 14, 2023 | 63.44 | 63.96 | 62.46 | 62.96 | 849,570 | -0.25(-0.39%) |
Apr 13, 2023 | 62.88 | 63.27 | 62.05 | 63.20 | 878,411 | +0.28(+0.44%) |
Apr 12, 2023 | 64.40 | 64.40 | 62.81 | 62.93 | 683,575 | -0.98(-1.53%) |
Apr 11, 2023 | 64.18 | 64.46 | 63.44 | 63.91 | 708,399 | -0.40(-0.62%) |
Apr 10, 2023 | 63.54 | 64.35 | 62.97 | 64.31 | 587,509 | +0.68(+1.06%) |
Apr 06, 2023 | 64.43 | 64.48 | 63.13 | 63.63 | 509,047 | -0.22(-0.34%) |
Apr 05, 2023 | 64.12 | 64.47 | 63.69 | 63.85 | 475,826 | -0.59(-0.92%) |
Apr 04, 2023 | 64.63 | 64.81 | 64.02 | 64.44 | 1,084,832 | -0.19(-0.29%) |