Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 57.72 | 58.00 | 55.83 | 56.14 | 1,099,296 | -0.88(-1.54%) |
Jun 29, 2023 | 57.10 | 57.47 | 56.04 | 57.02 | 830,480 | -0.14(-0.24%) |
Jun 28, 2023 | 55.83 | 57.78 | 55.29 | 57.16 | 853,794 | +1.34(+2.40%) |
Jun 27, 2023 | 56.71 | 56.71 | 55.23 | 55.82 | 1,011,780 | -0.41(-0.73%) |
Jun 26, 2023 | 56.01 | 56.94 | 55.31 | 56.23 | 949,150 | +0.20(+0.36%) |
Jun 23, 2023 | 56.00 | 56.69 | 55.24 | 56.03 | 1,153,651 | -0.91(-1.60%) |
Jun 22, 2023 | 56.88 | 57.32 | 56.01 | 56.94 | 724,639 | -0.03(-0.05%) |
Jun 21, 2023 | 56.41 | 57.47 | 55.01 | 56.97 | 1,159,477 | +0.08(+0.14%) |
Jun 20, 2023 | 57.61 | 57.80 | 56.07 | 56.89 | 1,093,906 | -0.86(-1.49%) |
Jun 16, 2023 | 59.40 | 59.81 | 57.61 | 57.75 | 2,055,437 | -1.19(-2.02%) |
Jun 15, 2023 | 58.60 | 59.47 | 58.10 | 58.94 | 962,915 | -0.02(-0.03%) |
Jun 14, 2023 | 61.31 | 61.43 | 58.45 | 58.96 | 1,543,452 | -1.83(-3.01%) |
Jun 13, 2023 | 60.00 | 61.60 | 59.20 | 60.79 | 1,485,157 | +0.89(+1.49%) |
Jun 12, 2023 | 61.80 | 63.21 | 59.43 | 59.90 | 1,903,702 | -1.34(-2.19%) |
Jun 09, 2023 | 67.91 | 68.26 | 60.68 | 61.24 | 2,741,423 | -1.35(-2.16%) |
Jun 08, 2023 | 62.50 | 63.70 | 61.01 | 62.59 | 1,041,075 | -0.19(-0.30%) |
Jun 07, 2023 | 64.53 | 65.28 | 60.33 | 62.78 | 1,460,233 | -1.80(-2.79%) |
Jun 06, 2023 | 63.04 | 65.69 | 61.66 | 64.58 | 1,513,471 | +1.54(+2.44%) |
Jun 05, 2023 | 65.22 | 65.50 | 62.95 | 63.04 | 1,069,435 | -1.96(-3.02%) |
Jun 02, 2023 | 65.37 | 65.92 | 63.38 | 65.00 | 987,582 | +0.48(+0.74%) |
Jun 01, 2023 | 64.06 | 65.60 | 62.84 | 64.52 | 1,260,394 | +0.48(+0.75%) |
May 31, 2023 | 65.15 | 67.26 | 63.02 | 64.04 | 1,324,453 | -0.59(-0.91%) |
May 30, 2023 | 65.00 | 66.97 | 62.75 | 64.63 | 990,890 | -0.03(-0.05%) |
May 26, 2023 | 63.78 | 65.50 | 62.90 | 64.66 | 1,016,310 | +0.81(+1.27%) |
May 25, 2023 | 66.26 | 66.50 | 62.16 | 63.85 | 996,516 | -2.03(-3.08%) |
May 24, 2023 | 66.35 | 66.75 | 64.30 | 65.88 | 1,186,351 | -1.32(-1.96%) |
May 23, 2023 | 65.72 | 72.00 | 65.57 | 67.20 | 2,014,036 | +1.40(+2.13%) |
May 22, 2023 | 62.86 | 66.40 | 62.22 | 65.80 | 1,207,538 | +3.67(+5.91%) |
May 19, 2023 | 63.85 | 65.25 | 61.58 | 62.13 | 1,002,494 | -1.32(-2.08%) |
May 18, 2023 | 64.23 | 64.97 | 62.38 | 63.45 | 1,050,830 | -0.96(-1.49%) |
May 17, 2023 | 62.07 | 64.70 | 60.68 | 64.41 | 1,176,899 | +2.71(+4.39%) |
May 16, 2023 | 65.00 | 65.00 | 61.10 | 61.70 | 1,746,465 | -4.25(-6.44%) |
May 15, 2023 | 64.12 | 68.96 | 63.85 | 65.95 | 1,666,696 | +2.05(+3.21%) |
May 12, 2023 | 66.34 | 67.08 | 63.52 | 63.90 | 1,898,381 | -2.11(-3.20%) |
May 11, 2023 | 68.00 | 68.81 | 65.12 | 66.01 | 2,009,813 | -1.76(-2.60%) |
May 10, 2023 | 64.48 | 71.20 | 63.64 | 67.77 | 4,341,966 | +4.35(+6.86%) |
May 09, 2023 | 56.47 | 64.25 | 55.72 | 63.42 | 3,429,766 | +7.46(+13.33%) |
May 08, 2023 | 55.94 | 56.20 | 54.03 | 55.96 | 997,915 | +0.17(+0.30%) |
May 05, 2023 | 54.12 | 57.89 | 53.88 | 55.79 | 1,872,675 | +2.67(+5.03%) |
May 04, 2023 | 48.69 | 53.85 | 48.64 | 53.12 | 1,664,282 | +3.93(+7.99%) |
May 03, 2023 | 48.17 | 50.00 | 47.60 | 49.19 | 1,087,885 | +1.14(+2.37%) |
May 02, 2023 | 49.07 | 49.32 | 47.84 | 48.05 | 750,779 | -1.03(-2.10%) |
May 01, 2023 | 48.65 | 50.13 | 48.40 | 49.08 | 716,869 | +0.14(+0.29%) |
Apr 28, 2023 | 48.96 | 49.96 | 47.81 | 48.94 | 604,122 | -0.17(-0.35%) |
Apr 27, 2023 | 48.85 | 50.65 | 48.10 | 49.11 | 939,257 | +0.46(+0.95%) |
Apr 26, 2023 | 49.60 | 50.00 | 48.55 | 48.65 | 1,085,613 | -0.78(-1.58%) |
Apr 25, 2023 | 50.97 | 51.70 | 49.05 | 49.43 | 886,383 | -1.65(-3.23%) |
Apr 24, 2023 | 52.21 | 52.26 | 50.00 | 51.08 | 900,360 | -0.93(-1.79%) |
Apr 21, 2023 | 49.89 | 52.39 | 49.61 | 52.01 | 1,194,362 | +2.12(+4.25%) |
Apr 20, 2023 | 52.53 | 52.53 | 49.67 | 49.89 | 1,477,392 | -3.59(-6.71%) |
Apr 19, 2023 | 51.58 | 54.44 | 50.95 | 53.48 | 1,197,131 | +1.56(+3.00%) |
Apr 18, 2023 | 54.79 | 54.90 | 51.80 | 51.92 | 1,388,333 | -2.37(-4.37%) |
Apr 17, 2023 | 50.82 | 55.36 | 50.50 | 54.29 | 2,600,532 | +3.98(+7.91%) |
Apr 14, 2023 | 50.56 | 51.47 | 49.59 | 50.31 | 2,282,201 | -0.25(-0.49%) |
Apr 13, 2023 | 44.24 | 50.78 | 44.00 | 50.56 | 4,382,706 | +7.09(+16.31%) |
Apr 12, 2023 | 46.50 | 47.14 | 43.40 | 43.47 | 1,399,194 | -1.94(-4.27%) |
Apr 11, 2023 | 45.13 | 45.94 | 45.11 | 45.41 | 739,347 | +0.32(+0.71%) |
Apr 10, 2023 | 44.99 | 45.21 | 44.50 | 45.09 | 746,724 | -0.31(-0.68%) |
Apr 06, 2023 | 44.88 | 45.71 | 44.02 | 45.40 | 887,032 | +0.60(+1.34%) |
Apr 05, 2023 | 43.68 | 45.00 | 43.14 | 44.80 | 1,189,559 | +1.09(+2.49%) |
Apr 04, 2023 | 45.33 | 45.42 | 43.10 | 43.71 | 944,954 | -1.57(-3.47%) |