Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 59.60 | 60.09 | 53.98 | 55.45 | 2,292,677 | -3.68(-6.22%) |
Jun 29, 2023 | 61.21 | 61.50 | 56.67 | 59.13 | 2,147,334 | -1.87(-3.07%) |
Jun 28, 2023 | 55.98 | 61.24 | 55.96 | 61.00 | 1,830,425 | +5.49(+9.89%) |
Jun 27, 2023 | 53.89 | 57.19 | 52.62 | 55.51 | 1,799,549 | +3.04(+5.79%) |
Jun 26, 2023 | 51.88 | 54.07 | 50.56 | 52.47 | 1,658,981 | -1.84(-3.39%) |
Jun 23, 2023 | 63.18 | 63.38 | 53.50 | 54.31 | 2,637,857 | -5.74(-9.56%) |
Jun 22, 2023 | 60.89 | 63.63 | 59.38 | 60.05 | 1,806,274 | -0.74(-1.22%) |
Jun 21, 2023 | 66.47 | 66.67 | 60.75 | 60.79 | 1,526,207 | -5.53(-8.34%) |
Jun 20, 2023 | 60.68 | 66.65 | 59.60 | 66.32 | 1,967,388 | +5.53(+9.10%) |
Jun 16, 2023 | 63.79 | 65.93 | 59.31 | 60.79 | 2,373,891 | -3.22(-5.03%) |
Jun 15, 2023 | 72.16 | 73.12 | 63.45 | 64.01 | 3,224,824 | -12.58(-16.43%) |
Jun 14, 2023 | 76.94 | 78.59 | 75.95 | 76.59 | 1,289,435 | -0.97(-1.25%) |
Jun 13, 2023 | 75.64 | 79.22 | 75.64 | 77.56 | 1,106,963 | -4.07(-4.99%) |
Jun 12, 2023 | 84.86 | 86.07 | 81.01 | 81.63 | 1,364,509 | -0.54(-0.66%) |
Jun 09, 2023 | 81.46 | 83.08 | 78.91 | 82.17 | 1,384,659 | +4.59(+5.92%) |
Jun 08, 2023 | 80.00 | 81.18 | 74.59 | 77.58 | 1,542,752 | -0.14(-0.18%) |
Jun 07, 2023 | 78.15 | 81.82 | 76.58 | 77.72 | 1,500,044 | -4.67(-5.67%) |
Jun 06, 2023 | 84.19 | 85.10 | 80.21 | 82.39 | 957,739 | -0.73(-0.88%) |
Jun 05, 2023 | 79.55 | 85.15 | 77.71 | 83.12 | 1,210,438 | -5.78(-6.50%) |
Jun 02, 2023 | 87.58 | 90.41 | 84.56 | 88.90 | 1,013,930 | -1.58(-1.75%) |
Jun 01, 2023 | 89.27 | 92.35 | 88.10 | 90.48 | 1,623,822 | +6.97(+8.35%) |
May 31, 2023 | 74.53 | 84.04 | 74.09 | 83.51 | 1,598,053 | +3.52(+4.40%) |
May 30, 2023 | 79.18 | 82.98 | 78.12 | 79.99 | 1,720,170 | +6.72(+9.17%) |
May 26, 2023 | 73.83 | 75.24 | 70.56 | 73.27 | 1,384,073 | +2.69(+3.81%) |
May 25, 2023 | 66.62 | 72.35 | 65.00 | 70.58 | 1,914,475 | +5.39(+8.27%) |
May 24, 2023 | 65.57 | 67.30 | 64.89 | 65.19 | 1,385,547 | -3.45(-5.03%) |
May 23, 2023 | 68.91 | 69.86 | 66.14 | 68.64 | 1,682,624 | +2.26(+3.40%) |
May 22, 2023 | 64.29 | 67.96 | 64.19 | 66.38 | 2,428,403 | +7.45(+12.64%) |
May 19, 2023 | 56.51 | 59.98 | 54.84 | 58.93 | 3,667,958 | +0.51(+0.87%) |
May 18, 2023 | 69.72 | 71.44 | 57.70 | 58.42 | 4,901,727 | -11.98(-17.02%) |
May 17, 2023 | 72.40 | 72.80 | 68.44 | 70.40 | 1,956,338 | -0.17(-0.24%) |
May 16, 2023 | 66.00 | 70.92 | 64.41 | 70.57 | 2,351,396 | +1.17(+1.69%) |
May 15, 2023 | 71.49 | 72.55 | 68.63 | 69.40 | 2,325,412 | -5.78(-7.69%) |
May 12, 2023 | 81.44 | 82.03 | 71.67 | 75.18 | 2,985,763 | -7.05(-8.57%) |
May 11, 2023 | 81.78 | 83.77 | 78.80 | 82.23 | 1,434,871 | -0.40(-0.48%) |
May 10, 2023 | 81.29 | 83.86 | 79.91 | 82.63 | 1,623,507 | +5.63(+7.31%) |
May 09, 2023 | 76.39 | 79.98 | 75.50 | 77.00 | 1,750,618 | -1.50(-1.91%) |
May 08, 2023 | 79.51 | 81.70 | 77.26 | 78.50 | 1,377,370 | -7.52(-8.74%) |
May 05, 2023 | 85.04 | 86.46 | 82.23 | 86.02 | 1,097,538 | -1.27(-1.45%) |
May 04, 2023 | 83.51 | 87.40 | 83.34 | 87.29 | 1,198,398 | +4.37(+5.27%) |
May 03, 2023 | 81.79 | 84.88 | 80.75 | 82.92 | 1,283,155 | +5.33(+6.87%) |
May 02, 2023 | 76.49 | 79.71 | 76.49 | 77.59 | 1,185,391 | +3.96(+5.38%) |
May 01, 2023 | 70.93 | 74.71 | 70.75 | 73.63 | 1,419,090 | +4.26(+6.14%) |
Apr 28, 2023 | 70.45 | 71.77 | 67.92 | 69.37 | 2,488,479 | -1.69(-2.38%) |
Apr 27, 2023 | 72.00 | 75.09 | 69.60 | 71.06 | 1,941,063 | -2.02(-2.76%) |
Apr 26, 2023 | 72.34 | 74.82 | 72.34 | 73.08 | 1,937,460 | +4.42(+6.44%) |
Apr 25, 2023 | 66.92 | 68.82 | 66.31 | 68.66 | 2,982,850 | +3.00(+4.57%) |
Apr 24, 2023 | 69.82 | 70.11 | 64.45 | 65.66 | 2,633,350 | -3.53(-5.10%) |
Apr 21, 2023 | 68.34 | 69.85 | 66.86 | 69.19 | 1,565,413 | +0.34(+0.49%) |
Apr 20, 2023 | 69.19 | 73.00 | 66.80 | 68.85 | 2,479,510 | -0.39(-0.56%) |
Apr 19, 2023 | 67.97 | 69.91 | 67.16 | 69.24 | 3,115,375 | +6.06(+9.59%) |
Apr 18, 2023 | 65.81 | 68.00 | 62.68 | 63.18 | 3,951,369 | -3.91(-5.83%) |
Apr 17, 2023 | 66.51 | 68.70 | 65.62 | 67.09 | 3,820,493 | -5.81(-7.97%) |
Apr 14, 2023 | 81.35 | 82.16 | 72.10 | 72.90 | 2,183,427 | -6.54(-8.23%) |
Apr 13, 2023 | 77.85 | 81.17 | 77.68 | 79.44 | 1,618,679 | +3.57(+4.71%) |
Apr 12, 2023 | 72.50 | 76.91 | 70.85 | 75.87 | 1,908,093 | +7.41(+10.82%) |
Apr 11, 2023 | 70.34 | 73.82 | 68.07 | 68.46 | 2,571,783 | -2.98(-4.17%) |
Apr 10, 2023 | 71.85 | 73.88 | 66.80 | 71.44 | 4,017,550 | -12.04(-14.42%) |
Apr 06, 2023 | 76.44 | 85.58 | 75.75 | 83.48 | 2,239,727 | +8.32(+11.07%) |
Apr 05, 2023 | 71.71 | 77.73 | 71.64 | 75.16 | 2,132,954 | -4.03(-5.09%) |
Apr 04, 2023 | 78.30 | 80.26 | 76.70 | 79.19 | 2,039,770 | +1.84(+2.38%) |