Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 65.09 | 65.66 | 64.58 | 65.29 | 1,882,606 | +0.96(+1.49%) |
Jun 29, 2023 | 63.38 | 64.52 | 62.94 | 64.33 | 2,855,036 | +0.74(+1.16%) |
Jun 28, 2023 | 64.23 | 64.52 | 63.48 | 63.59 | 2,832,678 | -0.27(-0.42%) |
Jun 27, 2023 | 63.45 | 63.94 | 63.09 | 63.86 | 3,155,573 | +0.71(+1.12%) |
Jun 26, 2023 | 63.24 | 63.95 | 63.10 | 63.16 | 2,885,046 | -0.15(-0.24%) |
Jun 23, 2023 | 62.65 | 63.46 | 61.96 | 63.30 | 5,025,659 | -0.15(-0.24%) |
Jun 22, 2023 | 64.00 | 64.00 | 63.10 | 63.45 | 2,806,771 | -0.61(-0.95%) |
Jun 21, 2023 | 63.71 | 64.64 | 63.38 | 64.06 | 2,813,664 | +0.01(+0.02%) |
Jun 20, 2023 | 63.75 | 64.32 | 63.42 | 64.05 | 2,441,211 | -0.40(-0.62%) |
Jun 16, 2023 | 64.93 | 65.18 | 63.97 | 64.45 | 4,467,176 | -0.19(-0.29%) |
Jun 15, 2023 | 63.80 | 64.79 | 63.65 | 64.64 | 1,963,599 | +0.59(+0.92%) |
Jun 14, 2023 | 64.31 | 64.38 | 63.65 | 64.05 | 1,917,666 | +0.02(+0.03%) |
Jun 13, 2023 | 62.83 | 64.13 | 62.83 | 64.03 | 1,767,255 | +1.27(+2.02%) |
Jun 12, 2023 | 62.21 | 63.06 | 61.87 | 62.77 | 1,698,064 | +0.37(+0.59%) |
Jun 09, 2023 | 62.94 | 62.94 | 61.92 | 62.40 | 1,216,986 | -0.30(-0.48%) |
Jun 08, 2023 | 62.56 | 62.86 | 62.16 | 62.70 | 1,272,160 | +0.07(+0.11%) |
Jun 07, 2023 | 61.69 | 62.75 | 61.16 | 62.63 | 1,726,025 | +1.20(+1.95%) |
Jun 06, 2023 | 60.42 | 61.92 | 60.42 | 61.43 | 1,487,789 | +0.81(+1.33%) |
Jun 05, 2023 | 61.06 | 61.60 | 60.04 | 60.62 | 2,284,087 | -0.68(-1.11%) |
Jun 02, 2023 | 58.94 | 61.53 | 58.61 | 61.30 | 3,220,512 | +3.21(+5.52%) |
Jun 01, 2023 | 56.86 | 58.20 | 56.55 | 58.09 | 2,155,306 | +1.49(+2.63%) |
May 31, 2023 | 58.04 | 58.27 | 56.43 | 56.60 | 3,342,356 | -1.78(-3.05%) |
May 30, 2023 | 59.18 | 59.47 | 58.20 | 58.38 | 1,566,906 | -0.45(-0.76%) |
May 26, 2023 | 57.87 | 59.03 | 57.33 | 58.83 | 2,070,126 | +1.31(+2.27%) |
May 25, 2023 | 57.25 | 58.06 | 57.00 | 57.52 | 1,975,236 | +0.67(+1.18%) |
May 24, 2023 | 57.63 | 57.89 | 56.60 | 56.85 | 1,856,581 | -1.10(-1.90%) |
May 23, 2023 | 59.19 | 59.20 | 57.78 | 57.95 | 2,447,860 | -1.71(-2.86%) |
May 22, 2023 | 59.85 | 60.35 | 59.12 | 59.66 | 1,919,750 | -0.02(-0.03%) |
May 19, 2023 | 60.57 | 60.98 | 59.22 | 59.68 | 1,649,244 | -0.17(-0.28%) |
May 18, 2023 | 58.79 | 60.01 | 58.79 | 59.85 | 1,440,698 | +0.90(+1.52%) |
May 17, 2023 | 59.08 | 59.44 | 58.22 | 58.95 | 1,878,917 | +0.50(+0.85%) |
May 16, 2023 | 58.33 | 58.64 | 58.07 | 58.45 | 1,529,052 | -0.40(-0.68%) |
May 15, 2023 | 57.97 | 58.99 | 57.97 | 58.85 | 1,144,842 | +0.68(+1.17%) |
May 12, 2023 | 58.24 | 58.62 | 57.71 | 58.17 | 1,448,736 | +0.30(+0.52%) |
May 11, 2023 | 57.88 | 58.21 | 57.29 | 57.87 | 1,574,583 | -0.46(-0.79%) |
May 10, 2023 | 59.18 | 59.23 | 57.59 | 58.33 | 1,577,245 | -0.56(-0.95%) |
May 09, 2023 | 59.48 | 59.81 | 58.67 | 58.89 | 2,065,761 | +0.03(+0.05%) |
May 08, 2023 | 59.75 | 59.82 | 58.30 | 58.86 | 1,795,768 | -0.23(-0.39%) |
May 05, 2023 | 58.17 | 59.57 | 57.92 | 59.09 | 3,026,262 | +2.08(+3.64%) |
May 04, 2023 | 57.92 | 59.19 | 56.72 | 57.01 | 4,126,494 | +0.46(+0.81%) |
May 03, 2023 | 57.39 | 57.66 | 56.26 | 56.55 | 2,457,390 | -0.47(-0.82%) |
May 02, 2023 | 56.86 | 57.12 | 55.78 | 57.02 | 2,300,304 | -0.02(-0.03%) |
May 01, 2023 | 56.76 | 57.53 | 56.76 | 57.04 | 1,809,465 | +0.10(+0.18%) |
Apr 28, 2023 | 56.80 | 57.53 | 56.78 | 56.94 | 2,483,160 | +0.02(+0.04%) |
Apr 27, 2023 | 54.48 | 56.98 | 54.47 | 56.92 | 6,111,041 | +3.59(+6.72%) |
Apr 26, 2023 | 53.82 | 54.33 | 53.17 | 53.34 | 1,752,994 | -1.03(-1.89%) |
Apr 25, 2023 | 55.00 | 55.50 | 54.36 | 54.37 | 1,750,905 | -0.93(-1.68%) |
Apr 24, 2023 | 55.15 | 55.61 | 55.05 | 55.29 | 1,234,143 | +0.03(+0.05%) |
Apr 21, 2023 | 55.52 | 55.52 | 54.76 | 55.26 | 1,880,649 | -0.02(-0.04%) |
Apr 20, 2023 | 55.03 | 55.64 | 54.93 | 55.28 | 2,182,244 | -0.25(-0.45%) |
Apr 19, 2023 | 55.80 | 55.96 | 54.97 | 55.53 | 2,528,214 | -0.71(-1.26%) |
Apr 18, 2023 | 56.44 | 56.44 | 55.82 | 56.24 | 1,624,623 | +0.24(+0.43%) |
Apr 17, 2023 | 55.90 | 56.13 | 55.49 | 56.00 | 1,521,804 | +0.38(+0.68%) |
Apr 14, 2023 | 55.94 | 56.95 | 55.36 | 55.62 | 2,113,289 | -0.28(-0.50%) |
Apr 13, 2023 | 56.12 | 56.38 | 54.17 | 55.90 | 2,988,368 | -0.44(-0.78%) |
Apr 12, 2023 | 56.35 | 56.63 | 55.74 | 56.34 | 1,959,655 | +0.82(+1.47%) |
Apr 11, 2023 | 55.70 | 56.18 | 55.43 | 55.52 | 1,235,566 | +0.13(+0.23%) |
Apr 10, 2023 | 54.20 | 55.56 | 54.06 | 55.39 | 1,841,915 | +1.01(+1.85%) |
Apr 06, 2023 | 54.53 | 55.26 | 54.29 | 54.39 | 1,890,058 | -0.43(-0.78%) |
Apr 05, 2023 | 54.65 | 54.91 | 54.05 | 54.82 | 6,593,860 | -0.37(-0.67%) |
Apr 04, 2023 | 58.09 | 58.09 | 54.81 | 55.18 | 3,573,886 | -3.03(-5.20%) |