Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 68.22 | 71.09 | 68.22 | 70.70 | 885,310 | +2.24(+3.28%) |
Jun 29, 2023 | 63.18 | 68.81 | 63.00 | 68.46 | 965,742 | +4.55(+7.12%) |
Jun 28, 2023 | 63.44 | 63.96 | 62.75 | 63.91 | 551,466 | +0.28(+0.44%) |
Jun 27, 2023 | 63.40 | 64.21 | 62.82 | 63.63 | 295,131 | +0.58(+0.93%) |
Jun 26, 2023 | 62.08 | 63.60 | 62.08 | 63.05 | 315,688 | +0.61(+0.98%) |
Jun 23, 2023 | 62.04 | 63.48 | 61.91 | 62.44 | 656,794 | -1.02(-1.60%) |
Jun 22, 2023 | 63.58 | 63.64 | 62.73 | 63.45 | 268,620 | -0.15(-0.23%) |
Jun 21, 2023 | 63.87 | 64.36 | 63.24 | 63.60 | 334,456 | -0.37(-0.57%) |
Jun 20, 2023 | 65.49 | 65.86 | 63.83 | 63.97 | 386,767 | -2.09(-3.16%) |
Jun 16, 2023 | 66.56 | 66.56 | 65.23 | 66.05 | 856,658 | +0.14(+0.21%) |
Jun 15, 2023 | 64.11 | 66.12 | 64.11 | 65.92 | 268,215 | +1.38(+2.15%) |
Jun 14, 2023 | 65.84 | 66.05 | 64.21 | 64.53 | 247,261 | -0.83(-1.27%) |
Jun 13, 2023 | 64.75 | 66.01 | 64.75 | 65.36 | 284,451 | +0.75(+1.16%) |
Jun 12, 2023 | 64.78 | 65.46 | 64.28 | 64.61 | 283,647 | -0.20(-0.31%) |
Jun 09, 2023 | 65.73 | 65.73 | 64.45 | 64.81 | 249,066 | -1.26(-1.90%) |
Jun 08, 2023 | 67.53 | 67.74 | 65.82 | 66.06 | 250,707 | -1.82(-2.68%) |
Jun 07, 2023 | 66.29 | 68.02 | 66.29 | 67.88 | 277,128 | +1.62(+2.45%) |
Jun 06, 2023 | 64.40 | 66.57 | 64.40 | 66.26 | 224,720 | +1.73(+2.68%) |
Jun 05, 2023 | 65.46 | 65.81 | 63.89 | 64.53 | 258,202 | -1.81(-2.73%) |
Jun 02, 2023 | 64.10 | 66.57 | 64.08 | 66.34 | 232,931 | +3.74(+5.97%) |
Jun 01, 2023 | 62.13 | 63.13 | 62.03 | 62.60 | 261,216 | +0.38(+0.60%) |
May 31, 2023 | 63.34 | 63.65 | 61.86 | 62.23 | 323,885 | -1.42(-2.24%) |
May 30, 2023 | 63.32 | 64.06 | 62.55 | 63.65 | 310,455 | +0.28(+0.44%) |
May 26, 2023 | 62.95 | 63.82 | 62.90 | 63.37 | 200,421 | +0.69(+1.10%) |
May 25, 2023 | 63.23 | 63.23 | 62.13 | 62.68 | 212,625 | -0.72(-1.14%) |
May 24, 2023 | 64.09 | 64.09 | 63.24 | 63.40 | 345,918 | -1.07(-1.66%) |
May 23, 2023 | 64.20 | 65.83 | 64.00 | 64.47 | 289,628 | -0.16(-0.24%) |
May 22, 2023 | 65.34 | 65.46 | 64.18 | 64.63 | 302,146 | -0.41(-0.62%) |
May 19, 2023 | 65.86 | 65.90 | 64.63 | 65.04 | 263,621 | -0.31(-0.47%) |
May 18, 2023 | 65.28 | 65.49 | 64.72 | 65.34 | 248,797 | -0.01(-0.02%) |
May 17, 2023 | 64.13 | 65.77 | 63.93 | 65.35 | 280,695 | +1.41(+2.21%) |
May 16, 2023 | 64.62 | 64.62 | 63.30 | 63.94 | 247,620 | -0.95(-1.46%) |
May 15, 2023 | 64.93 | 65.32 | 64.63 | 64.89 | 188,692 | +0.32(+0.49%) |
May 12, 2023 | 65.35 | 65.52 | 64.09 | 64.57 | 222,163 | -0.50(-0.77%) |
May 11, 2023 | 64.67 | 65.12 | 64.19 | 65.07 | 224,612 | -0.24(-0.36%) |
May 10, 2023 | 66.09 | 66.46 | 64.44 | 65.31 | 219,361 | +0.25(+0.38%) |
May 09, 2023 | 65.06 | 65.46 | 64.65 | 65.06 | 196,475 | -0.40(-0.60%) |
May 08, 2023 | 65.91 | 66.32 | 64.98 | 65.46 | 165,346 | +0.03(+0.05%) |
May 05, 2023 | 64.86 | 65.59 | 64.64 | 65.43 | 259,739 | +1.43(+2.24%) |
May 04, 2023 | 64.21 | 64.46 | 63.22 | 64.00 | 409,837 | -0.44(-0.69%) |
May 03, 2023 | 65.00 | 65.67 | 64.37 | 64.44 | 299,796 | -0.14(-0.21%) |
May 02, 2023 | 64.68 | 64.98 | 63.06 | 64.58 | 244,910 | -0.47(-0.73%) |
May 01, 2023 | 65.30 | 66.03 | 64.93 | 65.06 | 264,293 | -0.37(-0.56%) |
Apr 28, 2023 | 64.12 | 65.71 | 64.12 | 65.42 | 363,229 | +1.28(+1.99%) |
Apr 27, 2023 | 62.78 | 64.46 | 62.78 | 64.15 | 247,558 | +1.54(+2.46%) |
Apr 26, 2023 | 62.45 | 62.99 | 62.13 | 62.60 | 219,164 | -0.62(-0.99%) |
Apr 25, 2023 | 64.67 | 64.87 | 63.08 | 63.23 | 362,458 | -2.28(-3.49%) |
Apr 24, 2023 | 65.52 | 65.94 | 65.15 | 65.51 | 141,695 | +0.09(+0.14%) |
Apr 21, 2023 | 66.52 | 66.52 | 64.91 | 65.42 | 227,938 | -0.78(-1.18%) |
Apr 20, 2023 | 66.11 | 66.70 | 65.47 | 66.20 | 194,732 | -0.46(-0.70%) |
Apr 19, 2023 | 66.00 | 66.71 | 65.76 | 66.67 | 226,530 | +0.23(+0.35%) |
Apr 18, 2023 | 66.95 | 67.03 | 65.80 | 66.43 | 222,936 | +0.00(+0.00%) |
Apr 17, 2023 | 65.30 | 66.65 | 65.19 | 66.43 | 228,462 | +1.14(+1.75%) |
Apr 14, 2023 | 66.36 | 67.06 | 65.02 | 65.29 | 269,489 | -1.11(-1.68%) |
Apr 13, 2023 | 65.91 | 66.78 | 65.44 | 66.40 | 279,454 | +0.59(+0.90%) |
Apr 12, 2023 | 67.08 | 67.18 | 65.43 | 65.81 | 414,126 | -0.45(-0.68%) |
Apr 11, 2023 | 65.67 | 66.63 | 65.20 | 66.27 | 388,413 | +1.05(+1.62%) |
Apr 10, 2023 | 63.17 | 65.28 | 63.17 | 65.21 | 481,675 | +2.03(+3.21%) |
Apr 06, 2023 | 63.85 | 63.97 | 62.69 | 63.18 | 422,933 | -0.96(-1.49%) |
Apr 05, 2023 | 63.74 | 64.44 | 63.32 | 64.14 | 290,454 | -0.57(-0.88%) |
Apr 04, 2023 | 66.75 | 66.75 | 64.32 | 64.71 | 479,130 | -1.70(-2.55%) |