Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 64.03 | 64.32 | 63.65 | 63.65 | 395,110 | +0.13(+0.20%) |
Jun 29, 2023 | 62.61 | 63.73 | 62.61 | 63.52 | 363,218 | +0.84(+1.35%) |
Jun 28, 2023 | 62.73 | 63.06 | 62.61 | 62.67 | 305,712 | +0.03(+0.05%) |
Jun 27, 2023 | 61.78 | 62.83 | 61.78 | 62.64 | 155,546 | +0.90(+1.47%) |
Jun 26, 2023 | 61.62 | 62.52 | 61.43 | 61.74 | 170,233 | +0.12(+0.19%) |
Jun 23, 2023 | 61.38 | 61.94 | 60.68 | 61.62 | 622,005 | -0.61(-0.97%) |
Jun 22, 2023 | 62.49 | 62.49 | 61.57 | 62.23 | 301,395 | -0.40(-0.63%) |
Jun 21, 2023 | 61.23 | 62.94 | 61.12 | 62.62 | 271,618 | +0.93(+1.51%) |
Jun 20, 2023 | 61.34 | 62.22 | 61.19 | 61.69 | 246,284 | -0.17(-0.27%) |
Jun 16, 2023 | 62.26 | 62.28 | 60.63 | 61.86 | 949,315 | +0.09(+0.14%) |
Jun 15, 2023 | 61.15 | 61.85 | 60.94 | 61.77 | 323,494 | +0.42(+0.68%) |
Jun 14, 2023 | 61.77 | 61.95 | 60.99 | 61.35 | 499,641 | -0.27(-0.44%) |
Jun 13, 2023 | 60.85 | 61.78 | 60.76 | 61.62 | 410,610 | +0.74(+1.21%) |
Jun 12, 2023 | 59.74 | 61.03 | 59.41 | 60.88 | 279,974 | +1.12(+1.88%) |
Jun 09, 2023 | 60.03 | 60.14 | 59.28 | 59.76 | 354,831 | -0.61(-1.00%) |
Jun 08, 2023 | 59.73 | 60.53 | 59.46 | 60.37 | 287,148 | +0.51(+0.85%) |
Jun 07, 2023 | 57.92 | 60.09 | 57.46 | 59.86 | 332,196 | +2.47(+4.29%) |
Jun 06, 2023 | 56.47 | 58.02 | 56.02 | 57.39 | 298,567 | +0.82(+1.44%) |
Jun 05, 2023 | 57.53 | 57.53 | 55.54 | 56.58 | 552,493 | -1.19(-2.06%) |
Jun 02, 2023 | 55.15 | 58.01 | 55.15 | 57.77 | 481,004 | +3.39(+6.23%) |
Jun 01, 2023 | 52.96 | 54.38 | 52.68 | 54.38 | 447,803 | +1.71(+3.25%) |
May 31, 2023 | 52.77 | 53.20 | 52.09 | 52.67 | 481,877 | -0.18(-0.34%) |
May 30, 2023 | 53.90 | 54.22 | 52.80 | 52.85 | 210,759 | -1.00(-1.86%) |
May 26, 2023 | 53.18 | 54.00 | 53.02 | 53.86 | 171,580 | +0.81(+1.52%) |
May 25, 2023 | 52.32 | 53.10 | 52.08 | 53.05 | 248,626 | +0.58(+1.10%) |
May 24, 2023 | 53.16 | 53.16 | 52.26 | 52.47 | 270,700 | -0.73(-1.36%) |
May 23, 2023 | 54.00 | 54.00 | 52.95 | 53.20 | 319,794 | -1.15(-2.12%) |
May 22, 2023 | 54.18 | 54.86 | 53.83 | 54.35 | 235,273 | +0.08(+0.15%) |
May 19, 2023 | 54.72 | 55.02 | 53.94 | 54.27 | 265,272 | +0.21(+0.39%) |
May 18, 2023 | 52.76 | 54.23 | 52.45 | 54.06 | 202,455 | +1.06(+2.01%) |
May 17, 2023 | 52.35 | 53.33 | 52.24 | 53.00 | 237,082 | +1.02(+1.97%) |
May 16, 2023 | 52.52 | 52.54 | 51.88 | 51.98 | 147,655 | -0.67(-1.28%) |
May 15, 2023 | 52.07 | 52.87 | 51.93 | 52.65 | 159,412 | +0.72(+1.39%) |
May 12, 2023 | 51.59 | 52.30 | 51.49 | 51.93 | 188,721 | +0.36(+0.69%) |
May 11, 2023 | 50.91 | 51.58 | 50.91 | 51.57 | 213,566 | +0.10(+0.19%) |
May 10, 2023 | 52.70 | 52.73 | 51.05 | 51.47 | 197,348 | -0.64(-1.24%) |
May 09, 2023 | 52.06 | 52.65 | 51.84 | 52.12 | 233,711 | -0.45(-0.85%) |
May 08, 2023 | 52.45 | 52.58 | 51.64 | 52.56 | 142,480 | +0.24(+0.46%) |
May 05, 2023 | 52.02 | 52.52 | 51.58 | 52.33 | 272,407 | +0.92(+1.79%) |
May 04, 2023 | 52.66 | 52.66 | 50.31 | 51.40 | 398,289 | -1.77(-3.32%) |
May 03, 2023 | 53.52 | 54.51 | 53.04 | 53.17 | 526,974 | +0.23(+0.43%) |
May 02, 2023 | 51.65 | 53.40 | 50.94 | 52.94 | 549,872 | +1.51(+2.93%) |
May 01, 2023 | 50.68 | 52.25 | 50.68 | 51.43 | 246,341 | +0.46(+0.90%) |
Apr 28, 2023 | 50.40 | 51.19 | 50.40 | 50.98 | 232,535 | +0.29(+0.57%) |
Apr 27, 2023 | 49.54 | 50.69 | 49.45 | 50.69 | 201,879 | +1.19(+2.41%) |
Apr 26, 2023 | 50.08 | 50.40 | 49.43 | 49.50 | 190,044 | -1.14(-2.25%) |
Apr 25, 2023 | 50.32 | 51.02 | 50.16 | 50.64 | 237,612 | +0.01(+0.02%) |
Apr 24, 2023 | 50.53 | 51.46 | 50.53 | 50.63 | 133,004 | -0.12(-0.23%) |
Apr 21, 2023 | 50.83 | 50.97 | 50.27 | 50.75 | 186,558 | -0.12(-0.23%) |
Apr 20, 2023 | 50.11 | 51.20 | 50.06 | 50.87 | 187,275 | +0.46(+0.91%) |
Apr 19, 2023 | 51.37 | 51.40 | 50.32 | 50.41 | 243,006 | -1.05(-2.04%) |
Apr 18, 2023 | 51.41 | 51.82 | 51.01 | 51.46 | 150,750 | +0.13(+0.25%) |
Apr 17, 2023 | 50.98 | 51.51 | 50.98 | 51.33 | 130,848 | +0.39(+0.76%) |
Apr 14, 2023 | 50.92 | 51.30 | 50.42 | 50.95 | 160,698 | -0.12(-0.23%) |
Apr 13, 2023 | 51.32 | 51.32 | 50.33 | 51.07 | 196,395 | +0.00(+0.00%) |
Apr 12, 2023 | 51.00 | 51.51 | 50.78 | 51.07 | 213,082 | +0.30(+0.59%) |
Apr 11, 2023 | 50.98 | 51.56 | 50.73 | 50.77 | 181,778 | -0.01(-0.02%) |
Apr 10, 2023 | 50.04 | 51.02 | 49.90 | 50.78 | 507,806 | +0.64(+1.29%) |
Apr 06, 2023 | 50.50 | 50.50 | 49.79 | 50.13 | 232,335 | -0.37(-0.73%) |
Apr 05, 2023 | 51.71 | 51.74 | 49.78 | 50.50 | 326,251 | -1.70(-3.25%) |
Apr 04, 2023 | 54.20 | 54.32 | 51.94 | 52.20 | 375,834 | -1.77(-3.27%) |