Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 52.29 | 52.89 | 52.07 | 52.57 | 566,476 | +0.73(+1.41%) |
Jun 29, 2023 | 50.72 | 51.97 | 50.67 | 51.84 | 429,224 | +0.65(+1.27%) |
Jun 28, 2023 | 50.95 | 51.20 | 50.04 | 51.19 | 651,149 | +0.39(+0.77%) |
Jun 27, 2023 | 51.36 | 51.48 | 50.10 | 50.80 | 898,359 | -0.29(-0.57%) |
Jun 26, 2023 | 50.66 | 51.92 | 50.66 | 51.09 | 551,258 | +0.13(+0.26%) |
Jun 23, 2023 | 50.45 | 51.27 | 50.30 | 50.96 | 882,647 | -0.31(-0.60%) |
Jun 22, 2023 | 50.38 | 51.54 | 50.09 | 51.27 | 404,834 | +0.82(+1.63%) |
Jun 21, 2023 | 51.08 | 51.28 | 50.10 | 50.45 | 614,150 | -1.23(-2.38%) |
Jun 20, 2023 | 51.51 | 52.04 | 49.84 | 51.68 | 735,031 | -0.93(-1.77%) |
Jun 16, 2023 | 53.83 | 53.91 | 52.54 | 52.61 | 1,292,048 | -0.06(-0.11%) |
Jun 15, 2023 | 50.02 | 52.79 | 49.65 | 52.67 | 682,787 | +2.19(+4.34%) |
Jun 14, 2023 | 52.99 | 53.01 | 49.70 | 50.48 | 1,006,853 | -1.81(-3.46%) |
Jun 13, 2023 | 52.11 | 52.93 | 51.54 | 52.29 | 520,440 | +0.66(+1.28%) |
Jun 12, 2023 | 51.44 | 51.99 | 50.55 | 51.63 | 766,461 | +0.42(+0.82%) |
Jun 09, 2023 | 51.83 | 52.21 | 50.50 | 51.21 | 793,008 | -0.83(-1.59%) |
Jun 08, 2023 | 51.94 | 52.49 | 50.09 | 52.04 | 1,135,635 | +0.41(+0.79%) |
Jun 07, 2023 | 50.90 | 53.00 | 50.26 | 51.63 | 2,255,384 | -3.16(-5.77%) |
Jun 06, 2023 | 56.00 | 56.30 | 52.00 | 54.79 | 1,878,025 | -1.66(-2.94%) |
Jun 05, 2023 | 57.50 | 57.86 | 56.23 | 56.45 | 788,837 | -1.25(-2.17%) |
Jun 02, 2023 | 58.98 | 59.24 | 57.22 | 57.70 | 781,178 | -0.08(-0.14%) |
Jun 01, 2023 | 58.03 | 58.42 | 56.73 | 57.78 | 639,896 | -0.24(-0.41%) |
May 31, 2023 | 57.64 | 58.40 | 57.05 | 58.02 | 588,827 | +0.02(+0.03%) |
May 30, 2023 | 60.22 | 60.49 | 57.62 | 58.00 | 525,111 | -1.79(-2.99%) |
May 26, 2023 | 59.12 | 60.79 | 58.54 | 59.79 | 440,741 | +0.47(+0.79%) |
May 25, 2023 | 60.45 | 60.45 | 58.60 | 59.32 | 458,227 | -1.00(-1.66%) |
May 24, 2023 | 58.29 | 60.45 | 56.87 | 60.32 | 1,109,739 | +1.36(+2.31%) |
May 23, 2023 | 64.08 | 64.71 | 56.62 | 58.96 | 1,549,546 | -5.47(-8.49%) |
May 22, 2023 | 63.15 | 65.06 | 62.97 | 64.43 | 280,167 | +1.14(+1.80%) |
May 19, 2023 | 64.92 | 65.07 | 62.36 | 63.29 | 445,800 | -0.62(-0.97%) |
May 18, 2023 | 62.16 | 64.34 | 61.50 | 63.91 | 455,077 | +1.62(+2.60%) |
May 17, 2023 | 61.75 | 62.59 | 60.58 | 62.29 | 336,184 | +0.46(+0.74%) |
May 16, 2023 | 62.21 | 62.21 | 60.43 | 61.83 | 560,637 | -0.92(-1.47%) |
May 15, 2023 | 63.04 | 63.49 | 61.02 | 62.75 | 478,831 | +0.15(+0.24%) |
May 12, 2023 | 64.32 | 65.05 | 61.88 | 62.60 | 567,485 | -1.74(-2.70%) |
May 11, 2023 | 67.01 | 67.36 | 64.02 | 64.34 | 494,305 | -3.28(-4.85%) |
May 10, 2023 | 67.50 | 68.27 | 66.50 | 67.62 | 389,000 | +1.29(+1.94%) |
May 09, 2023 | 67.00 | 67.33 | 65.65 | 66.33 | 378,903 | -1.30(-1.92%) |
May 08, 2023 | 67.06 | 68.00 | 66.56 | 67.63 | 603,663 | +0.30(+0.45%) |
May 05, 2023 | 65.83 | 67.93 | 65.51 | 67.33 | 617,602 | +2.69(+4.16%) |
May 04, 2023 | 69.00 | 69.00 | 63.08 | 64.64 | 1,482,731 | -5.45(-7.78%) |
May 03, 2023 | 68.55 | 73.03 | 68.50 | 70.09 | 801,175 | +1.46(+2.13%) |
May 02, 2023 | 72.27 | 72.83 | 68.41 | 68.63 | 605,902 | -4.19(-5.75%) |
May 01, 2023 | 70.20 | 73.13 | 70.00 | 72.82 | 526,992 | +2.35(+3.33%) |
Apr 28, 2023 | 68.43 | 71.04 | 68.43 | 70.47 | 402,101 | +1.95(+2.85%) |
Apr 27, 2023 | 68.10 | 68.63 | 67.01 | 68.52 | 485,630 | +0.92(+1.36%) |
Apr 26, 2023 | 68.50 | 69.09 | 67.45 | 67.60 | 547,353 | -0.70(-1.02%) |
Apr 25, 2023 | 70.03 | 70.12 | 67.81 | 68.30 | 615,262 | -2.64(-3.72%) |
Apr 24, 2023 | 69.91 | 71.04 | 69.25 | 70.94 | 572,653 | +0.69(+0.98%) |
Apr 21, 2023 | 70.34 | 71.36 | 69.59 | 70.25 | 622,672 | -0.22(-0.31%) |
Apr 20, 2023 | 68.37 | 70.80 | 68.00 | 70.47 | 479,140 | +1.37(+1.98%) |
Apr 19, 2023 | 67.73 | 69.78 | 67.73 | 69.10 | 342,774 | +0.93(+1.36%) |
Apr 18, 2023 | 68.29 | 68.29 | 67.10 | 68.17 | 390,637 | +0.40(+0.59%) |
Apr 17, 2023 | 66.10 | 68.17 | 66.10 | 67.77 | 306,748 | +1.30(+1.96%) |
Apr 14, 2023 | 67.20 | 68.02 | 65.87 | 66.47 | 331,853 | -0.76(-1.13%) |
Apr 13, 2023 | 64.25 | 67.56 | 64.13 | 67.23 | 563,552 | +3.71(+5.84%) |
Apr 12, 2023 | 66.42 | 66.99 | 63.49 | 63.52 | 326,336 | -1.99(-3.04%) |
Apr 11, 2023 | 63.72 | 65.84 | 63.72 | 65.51 | 349,549 | +2.14(+3.38%) |
Apr 10, 2023 | 61.78 | 63.50 | 60.79 | 63.37 | 261,371 | +0.89(+1.42%) |
Apr 06, 2023 | 61.59 | 62.53 | 60.64 | 62.48 | 246,015 | +0.93(+1.51%) |
Apr 05, 2023 | 62.56 | 62.56 | 61.09 | 61.55 | 281,933 | -1.44(-2.29%) |
Apr 04, 2023 | 63.22 | 63.65 | 61.90 | 62.99 | 477,302 | +0.15(+0.24%) |