Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 57.85 | 58.38 | 57.54 | 58.24 | 100,312 | +0.69(+1.20%) |
Jun 29, 2023 | 56.68 | 57.83 | 56.62 | 57.55 | 107,353 | -0.15(-0.26%) |
Jun 28, 2023 | 57.61 | 57.92 | 57.30 | 57.70 | 65,004 | -0.28(-0.49%) |
Jun 27, 2023 | 58.86 | 58.96 | 57.75 | 57.98 | 76,635 | -0.55(-0.94%) |
Jun 26, 2023 | 58.86 | 58.87 | 58.45 | 58.53 | 48,978 | +0.21(+0.36%) |
Jun 23, 2023 | 59.22 | 59.47 | 58.23 | 58.32 | 79,389 | +0.34(+0.59%) |
Jun 22, 2023 | 58.41 | 58.79 | 57.91 | 57.98 | 124,949 | -1.28(-2.16%) |
Jun 21, 2023 | 58.99 | 59.47 | 58.33 | 59.26 | 113,182 | -0.20(-0.34%) |
Jun 20, 2023 | 59.58 | 59.60 | 59.01 | 59.46 | 134,735 | -1.20(-1.99%) |
Jun 16, 2023 | 60.85 | 61.20 | 60.53 | 60.66 | 87,562 | -0.16(-0.27%) |
Jun 15, 2023 | 59.74 | 60.94 | 59.72 | 60.83 | 90,190 | +0.75(+1.25%) |
Jun 14, 2023 | 60.74 | 60.93 | 59.70 | 60.08 | 86,552 | +0.13(+0.22%) |
Jun 13, 2023 | 61.04 | 61.26 | 59.72 | 59.95 | 95,245 | -0.95(-1.56%) |
Jun 12, 2023 | 60.88 | 60.93 | 60.35 | 60.90 | 73,420 | -0.13(-0.21%) |
Jun 09, 2023 | 61.24 | 61.47 | 60.87 | 61.03 | 41,587 | -0.32(-0.52%) |
Jun 08, 2023 | 61.04 | 61.68 | 61.02 | 61.35 | 64,468 | +1.47(+2.45%) |
Jun 07, 2023 | 61.06 | 61.75 | 59.88 | 59.88 | 76,232 | -1.43(-2.33%) |
Jun 06, 2023 | 61.34 | 61.52 | 60.80 | 61.31 | 43,481 | +0.09(+0.15%) |
Jun 05, 2023 | 60.33 | 61.37 | 60.17 | 61.22 | 67,063 | +0.77(+1.27%) |
Jun 02, 2023 | 62.15 | 62.15 | 60.40 | 60.45 | 90,298 | -1.86(-2.99%) |
Jun 01, 2023 | 61.70 | 62.60 | 61.65 | 62.31 | 104,675 | +0.88(+1.43%) |
May 31, 2023 | 61.46 | 62.13 | 61.32 | 61.43 | 129,718 | +0.18(+0.29%) |
May 30, 2023 | 60.97 | 61.45 | 60.70 | 61.25 | 129,009 | +0.80(+1.32%) |
May 26, 2023 | 60.54 | 60.69 | 59.94 | 60.45 | 92,698 | +0.41(+0.68%) |
May 25, 2023 | 60.69 | 60.73 | 59.95 | 60.04 | 174,806 | -1.25(-2.04%) |
May 24, 2023 | 62.37 | 62.37 | 61.13 | 61.29 | 147,702 | -1.00(-1.61%) |
May 23, 2023 | 61.77 | 62.43 | 61.65 | 62.29 | 77,697 | +0.21(+0.34%) |
May 22, 2023 | 62.14 | 62.54 | 61.94 | 62.08 | 75,565 | -0.26(-0.42%) |
May 19, 2023 | 61.48 | 62.88 | 61.20 | 62.34 | 122,888 | +1.08(+1.76%) |
May 18, 2023 | 61.37 | 61.51 | 60.88 | 61.26 | 162,338 | -1.64(-2.61%) |
May 17, 2023 | 62.96 | 63.03 | 62.37 | 62.90 | 157,673 | -0.49(-0.77%) |
May 16, 2023 | 64.58 | 64.71 | 63.09 | 63.39 | 127,016 | -1.66(-2.54%) |
May 15, 2023 | 65.13 | 65.47 | 65.00 | 65.05 | 77,470 | +0.23(+0.35%) |
May 12, 2023 | 65.24 | 65.50 | 64.64 | 64.82 | 75,664 | -0.23(-0.35%) |
May 11, 2023 | 65.91 | 66.19 | 64.82 | 65.05 | 160,183 | -1.12(-1.69%) |
May 10, 2023 | 66.39 | 66.87 | 65.63 | 66.17 | 126,226 | -0.25(-0.38%) |
May 09, 2023 | 65.82 | 66.65 | 65.75 | 66.42 | 122,642 | +0.89(+1.36%) |
May 08, 2023 | 65.64 | 66.14 | 65.40 | 65.53 | 126,589 | +0.13(+0.20%) |
May 05, 2023 | 64.78 | 65.46 | 64.19 | 65.40 | 162,053 | -2.07(-3.07%) |
May 04, 2023 | 66.40 | 68.14 | 66.39 | 67.47 | 162,373 | +0.84(+1.26%) |
May 03, 2023 | 65.51 | 66.66 | 65.11 | 66.63 | 253,352 | +1.13(+1.73%) |
May 02, 2023 | 63.52 | 65.55 | 63.45 | 65.50 | 166,706 | +2.46(+3.90%) |
May 01, 2023 | 64.50 | 64.57 | 63.00 | 63.04 | 159,008 | -0.62(-0.97%) |
Apr 28, 2023 | 63.58 | 64.01 | 63.17 | 63.66 | 99,071 | +0.07(+0.11%) |
Apr 27, 2023 | 62.99 | 63.75 | 62.62 | 63.59 | 104,453 | -0.04(-0.06%) |
Apr 26, 2023 | 64.96 | 64.96 | 63.34 | 63.63 | 95,086 | -0.69(-1.07%) |
Apr 25, 2023 | 63.73 | 64.66 | 63.35 | 64.32 | 105,663 | +0.68(+1.07%) |
Apr 24, 2023 | 63.19 | 63.83 | 62.80 | 63.64 | 163,688 | +0.34(+0.54%) |
Apr 21, 2023 | 63.84 | 64.30 | 62.59 | 63.30 | 141,366 | -1.35(-2.09%) |
Apr 20, 2023 | 64.65 | 65.22 | 64.44 | 64.65 | 47,387 | +0.50(+0.78%) |
Apr 19, 2023 | 63.42 | 64.29 | 63.40 | 64.15 | 99,222 | -0.63(-0.97%) |
Apr 18, 2023 | 64.07 | 65.27 | 63.95 | 64.78 | 110,980 | +0.52(+0.81%) |
Apr 17, 2023 | 64.54 | 64.58 | 63.33 | 64.26 | 170,056 | -0.65(-1.00%) |
Apr 14, 2023 | 66.17 | 66.41 | 64.12 | 64.91 | 179,610 | -2.33(-3.47%) |
Apr 13, 2023 | 67.36 | 67.84 | 66.85 | 67.24 | 135,111 | +1.68(+2.56%) |
Apr 12, 2023 | 65.87 | 65.87 | 64.81 | 65.56 | 97,437 | +0.59(+0.91%) |
Apr 11, 2023 | 64.70 | 65.14 | 64.56 | 64.97 | 95,199 | +0.80(+1.25%) |
Apr 10, 2023 | 64.22 | 64.31 | 63.61 | 64.17 | 116,159 | -0.95(-1.46%) |
Apr 06, 2023 | 65.48 | 65.71 | 64.74 | 65.12 | 123,027 | -1.03(-1.56%) |
Apr 05, 2023 | 66.54 | 66.78 | 65.43 | 66.15 | 190,429 | -0.10(-0.15%) |
Apr 04, 2023 | 64.05 | 66.50 | 64.05 | 66.25 | 244,584 | +2.31(+3.61%) |