Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 63.45 | 64.19 | 62.38 | 62.89 | 93,973 | +0.04(+0.06%) |
Jun 29, 2023 | 62.01 | 63.05 | 60.23 | 62.85 | 102,786 | +0.87(+1.40%) |
Jun 28, 2023 | 61.57 | 62.78 | 61.35 | 61.98 | 127,273 | +0.26(+0.42%) |
Jun 27, 2023 | 62.42 | 64.22 | 60.82 | 61.72 | 137,209 | -0.44(-0.71%) |
Jun 26, 2023 | 60.84 | 62.33 | 60.58 | 62.16 | 138,799 | +0.96(+1.57%) |
Jun 23, 2023 | 60.04 | 62.00 | 60.04 | 61.20 | 582,296 | +0.18(+0.29%) |
Jun 22, 2023 | 60.28 | 61.19 | 59.50 | 61.02 | 228,995 | +0.74(+1.23%) |
Jun 21, 2023 | 60.49 | 60.84 | 59.78 | 60.28 | 305,861 | -0.32(-0.53%) |
Jun 20, 2023 | 61.27 | 61.47 | 60.10 | 60.60 | 129,744 | -1.15(-1.86%) |
Jun 16, 2023 | 62.53 | 62.69 | 61.16 | 61.75 | 324,196 | +0.20(+0.32%) |
Jun 15, 2023 | 60.18 | 62.03 | 59.58 | 61.55 | 121,531 | +1.14(+1.89%) |
Jun 14, 2023 | 60.78 | 61.80 | 59.35 | 60.41 | 116,697 | -0.15(-0.25%) |
Jun 13, 2023 | 62.53 | 62.58 | 59.73 | 60.56 | 186,582 | -1.54(-2.48%) |
Jun 12, 2023 | 60.61 | 62.36 | 60.08 | 62.10 | 256,697 | +1.76(+2.92%) |
Jun 09, 2023 | 61.69 | 62.35 | 59.61 | 60.34 | 385,733 | -1.43(-2.32%) |
Jun 08, 2023 | 59.78 | 61.84 | 59.38 | 61.77 | 183,005 | +2.60(+4.39%) |
Jun 07, 2023 | 60.31 | 61.20 | 59.08 | 59.17 | 152,537 | -0.90(-1.50%) |
Jun 06, 2023 | 58.98 | 60.57 | 58.76 | 60.07 | 234,349 | +0.96(+1.62%) |
Jun 05, 2023 | 57.88 | 59.26 | 57.22 | 59.11 | 124,180 | +0.98(+1.69%) |
Jun 02, 2023 | 56.77 | 58.55 | 56.39 | 58.13 | 138,344 | +2.17(+3.88%) |
Jun 01, 2023 | 55.24 | 56.36 | 54.11 | 55.96 | 195,957 | +0.78(+1.41%) |
May 31, 2023 | 54.92 | 55.37 | 53.81 | 55.18 | 208,424 | +0.29(+0.53%) |
May 30, 2023 | 55.53 | 56.14 | 54.60 | 54.89 | 108,175 | -0.34(-0.62%) |
May 26, 2023 | 55.65 | 56.58 | 55.16 | 55.23 | 91,909 | -0.23(-0.41%) |
May 25, 2023 | 56.75 | 58.16 | 55.00 | 55.46 | 169,020 | -0.83(-1.47%) |
May 24, 2023 | 55.75 | 56.56 | 54.79 | 56.29 | 141,345 | +0.15(+0.27%) |
May 23, 2023 | 57.46 | 58.10 | 55.32 | 56.14 | 173,645 | -1.48(-2.57%) |
May 22, 2023 | 58.17 | 58.84 | 57.00 | 57.62 | 144,328 | -0.38(-0.66%) |
May 19, 2023 | 58.46 | 58.46 | 56.81 | 58.00 | 191,108 | +0.11(+0.19%) |
May 18, 2023 | 58.19 | 58.22 | 55.71 | 57.89 | 159,328 | -0.60(-1.03%) |
May 17, 2023 | 56.66 | 58.64 | 56.66 | 58.49 | 205,814 | +1.98(+3.50%) |
May 16, 2023 | 57.30 | 57.75 | 55.90 | 56.51 | 112,478 | -1.04(-1.81%) |
May 15, 2023 | 58.75 | 59.53 | 57.10 | 57.55 | 178,103 | -1.18(-2.01%) |
May 12, 2023 | 59.31 | 60.05 | 57.84 | 58.73 | 114,468 | -0.29(-0.49%) |
May 11, 2023 | 60.01 | 60.13 | 58.34 | 59.02 | 178,054 | -1.23(-2.04%) |
May 10, 2023 | 60.09 | 60.39 | 59.09 | 60.25 | 166,337 | +0.97(+1.64%) |
May 09, 2023 | 59.01 | 60.20 | 58.65 | 59.28 | 282,156 | -0.22(-0.37%) |
May 08, 2023 | 59.97 | 60.65 | 59.13 | 59.50 | 181,309 | -0.56(-0.93%) |
May 05, 2023 | 58.55 | 60.21 | 58.29 | 60.06 | 207,868 | +2.06(+3.55%) |
May 04, 2023 | 58.47 | 59.68 | 57.36 | 58.00 | 233,859 | -0.45(-0.77%) |
May 03, 2023 | 58.02 | 60.00 | 57.69 | 58.45 | 283,234 | +0.45(+0.78%) |
May 02, 2023 | 57.78 | 59.14 | 57.54 | 58.00 | 428,180 | +0.00(+0.00%) |
May 01, 2023 | 57.36 | 59.70 | 56.79 | 58.00 | 175,886 | +0.50(+0.87%) |
Apr 28, 2023 | 58.83 | 58.83 | 55.94 | 57.50 | 212,763 | -1.37(-2.33%) |
Apr 27, 2023 | 56.53 | 61.50 | 56.53 | 58.87 | 459,443 | +5.14(+9.57%) |
Apr 26, 2023 | 54.82 | 55.00 | 53.57 | 53.73 | 302,092 | -1.15(-2.10%) |
Apr 25, 2023 | 55.08 | 55.82 | 54.69 | 54.88 | 336,288 | -0.55(-0.99%) |
Apr 24, 2023 | 54.30 | 55.67 | 54.13 | 55.43 | 217,919 | +0.66(+1.21%) |
Apr 21, 2023 | 54.70 | 55.24 | 54.07 | 54.77 | 161,492 | -0.31(-0.56%) |
Apr 20, 2023 | 54.75 | 55.97 | 54.35 | 55.08 | 156,095 | -0.15(-0.27%) |
Apr 19, 2023 | 54.47 | 55.63 | 54.47 | 55.23 | 212,184 | +0.04(+0.07%) |
Apr 18, 2023 | 53.40 | 55.96 | 51.06 | 55.19 | 339,595 | +2.22(+4.19%) |
Apr 17, 2023 | 52.30 | 53.05 | 51.81 | 52.97 | 96,646 | +0.56(+1.07%) |
Apr 14, 2023 | 53.48 | 54.01 | 51.88 | 52.41 | 118,484 | -1.08(-2.02%) |
Apr 13, 2023 | 52.52 | 54.01 | 52.25 | 53.49 | 114,415 | +1.23(+2.35%) |
Apr 12, 2023 | 54.04 | 54.45 | 51.87 | 52.26 | 140,220 | -0.77(-1.45%) |
Apr 11, 2023 | 52.66 | 53.52 | 51.94 | 53.03 | 149,843 | +0.69(+1.32%) |
Apr 10, 2023 | 50.88 | 52.69 | 50.67 | 52.34 | 144,936 | +1.07(+2.09%) |
Apr 06, 2023 | 50.12 | 51.56 | 49.67 | 51.27 | 201,956 | +1.15(+2.29%) |
Apr 05, 2023 | 50.35 | 50.50 | 49.42 | 50.12 | 272,957 | -0.67(-1.32%) |
Apr 04, 2023 | 52.09 | 52.62 | 50.72 | 50.79 | 121,285 | -1.04(-2.01%) |