Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 57.77 | 57.95 | 56.70 | 57.28 | 7,475,708 | -0.17(-0.29%) |
Jun 29, 2023 | 57.12 | 57.46 | 56.86 | 57.44 | 3,880,240 | +0.07(+0.12%) |
Jun 28, 2023 | 57.45 | 57.48 | 57.02 | 57.38 | 3,824,604 | -0.04(-0.07%) |
Jun 27, 2023 | 57.30 | 57.54 | 56.98 | 57.42 | 5,056,269 | +0.23(+0.40%) |
Jun 26, 2023 | 56.25 | 57.21 | 56.17 | 57.19 | 3,313,347 | +1.14(+2.03%) |
Jun 23, 2023 | 56.40 | 56.68 | 56.05 | 56.05 | 6,396,144 | -0.68(-1.19%) |
Jun 22, 2023 | 57.11 | 57.27 | 56.33 | 56.73 | 3,376,275 | -0.13(-0.23%) |
Jun 21, 2023 | 57.48 | 57.48 | 56.71 | 56.86 | 5,761,112 | -0.69(-1.19%) |
Jun 20, 2023 | 58.35 | 58.42 | 57.40 | 57.55 | 5,565,798 | -1.01(-1.73%) |
Jun 16, 2023 | 58.41 | 58.81 | 58.29 | 58.56 | 19,372,626 | +0.15(+0.26%) |
Jun 15, 2023 | 58.24 | 58.51 | 58.02 | 58.41 | 4,761,890 | +0.05(+0.08%) |
Jun 14, 2023 | 58.55 | 59.25 | 58.13 | 58.36 | 5,660,139 | -0.01(-0.02%) |
Jun 13, 2023 | 58.27 | 58.69 | 58.17 | 58.37 | 4,486,368 | +0.21(+0.36%) |
Jun 12, 2023 | 58.08 | 58.31 | 57.83 | 58.16 | 4,636,114 | +0.06(+0.10%) |
Jun 09, 2023 | 57.83 | 58.18 | 57.74 | 58.10 | 2,733,844 | +0.05(+0.08%) |
Jun 08, 2023 | 58.11 | 58.19 | 57.58 | 58.05 | 2,678,670 | -0.13(-0.23%) |
Jun 07, 2023 | 57.42 | 58.36 | 57.21 | 58.19 | 3,713,702 | +0.94(+1.65%) |
Jun 06, 2023 | 57.35 | 57.47 | 56.78 | 57.24 | 3,843,160 | +0.02(+0.03%) |
Jun 05, 2023 | 57.16 | 57.80 | 56.93 | 57.23 | 4,338,535 | +0.28(+0.49%) |
Jun 02, 2023 | 56.84 | 57.33 | 56.59 | 56.95 | 5,012,921 | +0.44(+0.78%) |
Jun 01, 2023 | 56.72 | 56.94 | 56.17 | 56.51 | 4,779,020 | -0.19(-0.34%) |
May 31, 2023 | 56.16 | 57.02 | 56.07 | 56.70 | 9,687,419 | +0.74(+1.32%) |
May 30, 2023 | 56.27 | 56.53 | 55.89 | 55.96 | 4,655,549 | +0.25(+0.44%) |
May 26, 2023 | 55.61 | 55.89 | 55.30 | 55.71 | 3,630,558 | +0.21(+0.38%) |
May 25, 2023 | 56.41 | 56.41 | 55.21 | 55.51 | 3,858,003 | -0.62(-1.10%) |
May 24, 2023 | 56.89 | 56.97 | 56.09 | 56.12 | 3,325,683 | -0.96(-1.68%) |
May 23, 2023 | 57.34 | 57.74 | 56.96 | 57.08 | 2,842,711 | -0.23(-0.40%) |
May 22, 2023 | 57.11 | 57.54 | 56.90 | 57.31 | 2,995,007 | +0.35(+0.62%) |
May 19, 2023 | 57.28 | 57.69 | 56.83 | 56.96 | 3,606,345 | -0.10(-0.17%) |
May 18, 2023 | 57.39 | 57.69 | 56.87 | 57.05 | 4,417,847 | -0.55(-0.96%) |
May 17, 2023 | 57.36 | 57.69 | 56.93 | 57.60 | 3,919,084 | +0.34(+0.60%) |
May 16, 2023 | 58.70 | 58.73 | 57.25 | 57.26 | 3,487,810 | -1.57(-2.66%) |
May 15, 2023 | 58.91 | 59.10 | 58.52 | 58.83 | 2,579,069 | -0.09(-0.14%) |
May 12, 2023 | 58.84 | 58.98 | 58.49 | 58.91 | 2,474,191 | +0.22(+0.37%) |
May 11, 2023 | 58.94 | 59.06 | 58.31 | 58.70 | 2,441,927 | -0.54(-0.91%) |
May 10, 2023 | 59.58 | 59.67 | 58.80 | 59.24 | 2,806,178 | +0.14(+0.24%) |
May 09, 2023 | 59.44 | 59.49 | 58.85 | 59.10 | 2,660,531 | -0.51(-0.86%) |
May 08, 2023 | 59.51 | 59.78 | 59.33 | 59.61 | 2,274,538 | -0.18(-0.30%) |
May 05, 2023 | 59.17 | 60.36 | 59.14 | 59.79 | 3,397,488 | +0.98(+1.66%) |
May 04, 2023 | 58.08 | 59.06 | 57.49 | 58.81 | 3,426,832 | +0.90(+1.56%) |
May 03, 2023 | 58.44 | 58.72 | 57.80 | 57.91 | 3,262,703 | -0.40(-0.68%) |
May 02, 2023 | 59.01 | 59.08 | 58.09 | 58.31 | 2,757,290 | -0.81(-1.37%) |
May 01, 2023 | 59.46 | 59.73 | 59.06 | 59.11 | 2,309,869 | -0.57(-0.95%) |
Apr 28, 2023 | 59.07 | 59.78 | 59.07 | 59.68 | 3,647,845 | +0.76(+1.30%) |
Apr 27, 2023 | 57.99 | 59.25 | 57.95 | 58.92 | 3,365,142 | +0.93(+1.60%) |
Apr 26, 2023 | 58.64 | 58.85 | 57.84 | 57.99 | 3,043,865 | -0.69(-1.18%) |
Apr 25, 2023 | 58.54 | 58.91 | 58.44 | 58.68 | 3,692,268 | -0.05(-0.08%) |
Apr 24, 2023 | 59.00 | 59.11 | 58.29 | 58.73 | 2,798,463 | -0.23(-0.39%) |
Apr 21, 2023 | 58.62 | 59.23 | 58.45 | 58.96 | 4,250,754 | +0.38(+0.65%) |
Apr 20, 2023 | 58.12 | 58.63 | 57.97 | 58.58 | 3,204,173 | +0.27(+0.47%) |
Apr 19, 2023 | 57.39 | 58.31 | 57.35 | 58.30 | 2,421,399 | +0.50(+0.87%) |
Apr 18, 2023 | 58.09 | 58.41 | 57.58 | 57.80 | 2,320,762 | -0.43(-0.73%) |
Apr 17, 2023 | 57.72 | 58.24 | 57.50 | 58.23 | 3,129,498 | +0.75(+1.30%) |
Apr 14, 2023 | 58.33 | 58.54 | 57.21 | 57.48 | 3,942,026 | -0.72(-1.24%) |
Apr 13, 2023 | 58.42 | 58.42 | 57.67 | 58.20 | 5,419,008 | -0.37(-0.63%) |
Apr 12, 2023 | 59.58 | 59.80 | 58.52 | 58.57 | 5,020,866 | -0.17(-0.29%) |
Apr 11, 2023 | 59.12 | 59.12 | 58.37 | 58.74 | 7,829,244 | -0.52(-0.88%) |
Apr 10, 2023 | 58.88 | 59.27 | 58.37 | 59.26 | 3,258,729 | +0.08(+0.13%) |
Apr 06, 2023 | 59.56 | 59.57 | 58.74 | 59.18 | 3,359,371 | -0.13(-0.22%) |
Apr 05, 2023 | 59.55 | 59.69 | 59.09 | 59.32 | 4,229,610 | -0.12(-0.21%) |
Apr 04, 2023 | 59.43 | 59.58 | 59.01 | 59.44 | 2,994,321 | -0.03(-0.05%) |