Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 55.64 | 55.93 | 55.48 | 55.89 | 1,547,053 | +1.11(+2.03%) |
Jun 29, 2023 | 54.74 | 54.97 | 54.67 | 54.78 | 1,783,669 | -0.31(-0.55%) |
Jun 28, 2023 | 55.34 | 55.36 | 55.04 | 55.09 | 1,655,708 | -0.62(-1.11%) |
Jun 27, 2023 | 55.66 | 55.75 | 55.50 | 55.71 | 1,962,762 | +0.17(+0.30%) |
Jun 26, 2023 | 55.95 | 55.98 | 55.49 | 55.54 | 1,977,195 | -0.75(-1.33%) |
Jun 23, 2023 | 56.49 | 56.55 | 56.17 | 56.29 | 1,592,546 | -0.76(-1.33%) |
Jun 22, 2023 | 57.16 | 57.18 | 56.59 | 57.05 | 1,980,600 | +1.14(+2.04%) |
Jun 21, 2023 | 55.60 | 55.98 | 55.40 | 55.90 | 1,665,986 | -0.03(-0.05%) |
Jun 20, 2023 | 56.28 | 56.33 | 55.87 | 55.93 | 2,124,556 | -1.43(-2.49%) |
Jun 16, 2023 | 58.10 | 58.28 | 57.28 | 57.36 | 3,601,335 | -0.35(-0.61%) |
Jun 15, 2023 | 56.59 | 57.74 | 56.44 | 57.72 | 4,172,959 | +1.87(+3.35%) |
Jun 14, 2023 | 55.64 | 56.21 | 55.55 | 55.84 | 3,789,198 | +1.03(+1.89%) |
Jun 13, 2023 | 54.46 | 54.91 | 54.37 | 54.81 | 2,648,553 | +0.46(+0.85%) |
Jun 12, 2023 | 54.69 | 54.69 | 53.98 | 54.35 | 3,174,939 | -0.01(-0.02%) |
Jun 09, 2023 | 54.50 | 54.53 | 54.11 | 54.36 | 4,704,660 | +0.08(+0.15%) |
Jun 08, 2023 | 53.84 | 54.36 | 53.84 | 54.28 | 2,385,030 | -0.09(-0.16%) |
Jun 07, 2023 | 54.20 | 54.76 | 54.12 | 54.37 | 5,217,197 | +0.24(+0.44%) |
Jun 06, 2023 | 53.58 | 54.17 | 53.55 | 54.13 | 3,999,227 | +0.74(+1.38%) |
Jun 05, 2023 | 53.41 | 54.20 | 53.35 | 53.39 | 3,399,845 | -0.66(-1.22%) |
Jun 02, 2023 | 53.16 | 54.07 | 53.13 | 54.05 | 3,184,519 | +1.02(+1.93%) |
Jun 01, 2023 | 52.93 | 53.37 | 52.73 | 53.03 | 3,520,106 | +0.40(+0.77%) |
May 31, 2023 | 52.18 | 53.05 | 52.16 | 52.62 | 4,578,938 | -1.04(-1.95%) |
May 30, 2023 | 55.03 | 55.25 | 53.57 | 53.67 | 4,320,890 | -2.65(-4.71%) |
May 26, 2023 | 56.07 | 56.37 | 55.99 | 56.32 | 2,368,357 | +0.28(+0.49%) |
May 25, 2023 | 55.83 | 56.30 | 55.80 | 56.04 | 3,217,896 | -0.72(-1.27%) |
May 24, 2023 | 56.60 | 57.06 | 56.57 | 56.76 | 2,966,399 | -1.12(-1.94%) |
May 23, 2023 | 57.96 | 58.22 | 57.72 | 57.88 | 2,587,696 | -0.09(-0.15%) |
May 22, 2023 | 58.35 | 58.45 | 57.71 | 57.97 | 2,123,353 | -0.54(-0.93%) |
May 19, 2023 | 58.30 | 58.74 | 58.28 | 58.52 | 1,661,591 | +0.57(+0.99%) |
May 18, 2023 | 58.31 | 58.34 | 57.71 | 57.94 | 2,047,188 | +0.04(+0.07%) |
May 17, 2023 | 58.23 | 58.31 | 57.80 | 57.90 | 3,047,684 | -0.92(-1.56%) |
May 16, 2023 | 59.57 | 59.66 | 58.81 | 58.82 | 2,146,273 | -1.35(-2.24%) |
May 15, 2023 | 60.48 | 60.48 | 60.04 | 60.17 | 1,412,475 | +0.01(+0.02%) |
May 12, 2023 | 60.30 | 60.35 | 59.99 | 60.16 | 1,823,981 | -0.37(-0.62%) |
May 11, 2023 | 60.56 | 60.69 | 60.18 | 60.54 | 2,123,003 | -0.37(-0.61%) |
May 10, 2023 | 61.86 | 61.86 | 60.61 | 60.91 | 2,907,549 | -1.68(-2.68%) |
May 09, 2023 | 62.79 | 62.92 | 62.54 | 62.59 | 1,643,265 | -1.15(-1.81%) |
May 08, 2023 | 63.89 | 63.96 | 63.53 | 63.74 | 1,401,852 | -0.15(-0.23%) |
May 05, 2023 | 63.18 | 64.34 | 62.43 | 63.89 | 3,571,052 | -1.05(-1.62%) |
May 04, 2023 | 63.97 | 65.35 | 63.86 | 64.94 | 3,734,430 | +2.18(+3.47%) |
May 03, 2023 | 62.99 | 63.17 | 62.56 | 62.76 | 3,365,448 | +0.83(+1.34%) |
May 02, 2023 | 62.42 | 62.49 | 61.75 | 61.93 | 3,368,393 | -0.93(-1.49%) |
May 01, 2023 | 63.33 | 63.63 | 62.81 | 62.87 | 1,414,770 | -0.33(-0.52%) |
Apr 28, 2023 | 62.74 | 63.49 | 62.68 | 63.20 | 2,139,002 | -1.19(-1.84%) |
Apr 27, 2023 | 63.76 | 64.42 | 63.72 | 64.38 | 1,409,202 | -0.01(-0.02%) |
Apr 26, 2023 | 64.73 | 64.74 | 64.24 | 64.39 | 1,691,396 | +0.53(+0.84%) |
Apr 25, 2023 | 63.60 | 64.23 | 63.50 | 63.86 | 1,566,348 | -0.01(-0.02%) |
Apr 24, 2023 | 64.25 | 64.43 | 63.72 | 63.87 | 2,341,089 | +0.14(+0.21%) |
Apr 21, 2023 | 63.57 | 63.80 | 63.28 | 63.73 | 3,120,489 | +0.09(+0.14%) |
Apr 20, 2023 | 63.90 | 64.00 | 63.49 | 63.64 | 2,262,073 | -0.53(-0.82%) |
Apr 19, 2023 | 63.75 | 64.22 | 63.51 | 64.17 | 2,880,939 | +1.57(+2.50%) |
Apr 18, 2023 | 62.85 | 62.85 | 62.44 | 62.60 | 1,778,050 | -0.54(-0.86%) |
Apr 17, 2023 | 63.06 | 63.34 | 62.85 | 63.15 | 2,050,916 | +0.35(+0.56%) |
Apr 14, 2023 | 62.89 | 63.01 | 62.50 | 62.80 | 3,083,399 | +0.21(+0.34%) |
Apr 13, 2023 | 62.41 | 62.74 | 62.04 | 62.58 | 5,403,757 | +0.93(+1.51%) |
Apr 12, 2023 | 62.64 | 62.76 | 61.62 | 61.65 | 6,042,920 | -1.68(-2.66%) |
Apr 11, 2023 | 63.41 | 64.26 | 63.20 | 63.33 | 6,614,041 | +0.15(+0.23%) |
Apr 10, 2023 | 63.22 | 63.31 | 62.28 | 63.19 | 3,973,944 | -1.34(-2.08%) |
Apr 06, 2023 | 64.50 | 64.94 | 64.46 | 64.53 | 2,171,150 | -0.16(-0.24%) |
Apr 05, 2023 | 65.08 | 65.18 | 64.64 | 64.68 | 1,812,807 | -0.03(-0.05%) |
Apr 04, 2023 | 64.96 | 65.18 | 64.42 | 64.71 | 2,148,912 | -0.04(-0.06%) |