Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 59.25 | 59.73 | 59.21 | 59.68 | 40,889 | +1.57(+2.70%) |
Jun 29, 2023 | 57.89 | 58.34 | 57.89 | 58.11 | 26,963 | -0.86(-1.46%) |
Jun 28, 2023 | 58.56 | 59.17 | 58.46 | 58.97 | 41,982 | +0.85(+1.46%) |
Jun 27, 2023 | 58.01 | 58.40 | 57.19 | 58.12 | 57,647 | -0.10(-0.17%) |
Jun 26, 2023 | 58.51 | 58.51 | 58.08 | 58.22 | 29,301 | -0.63(-1.07%) |
Jun 23, 2023 | 58.62 | 59.06 | 58.59 | 58.85 | 32,296 | -0.01(-0.01%) |
Jun 22, 2023 | 58.84 | 58.91 | 58.60 | 58.86 | 32,878 | -0.12(-0.21%) |
Jun 21, 2023 | 58.99 | 59.16 | 58.66 | 58.98 | 47,693 | -0.12(-0.20%) |
Jun 20, 2023 | 59.63 | 59.63 | 59.02 | 59.10 | 459,680 | -4.25(-6.71%) |
Jun 16, 2023 | 63.90 | 63.97 | 63.12 | 63.35 | 192,841 | -0.07(-0.11%) |
Jun 15, 2023 | 62.11 | 63.47 | 62.11 | 63.42 | 137,230 | +0.32(+0.51%) |
Jun 14, 2023 | 63.61 | 63.72 | 62.70 | 63.10 | 71,181 | +0.63(+1.01%) |
Jun 13, 2023 | 61.96 | 62.53 | 61.96 | 62.47 | 111,977 | +0.43(+0.69%) |
Jun 12, 2023 | 62.03 | 62.04 | 61.56 | 62.04 | 59,300 | -0.36(-0.58%) |
Jun 09, 2023 | 62.47 | 62.71 | 62.19 | 62.40 | 371,214 | -1.79(-2.79%) |
Jun 08, 2023 | 63.92 | 64.21 | 63.92 | 64.19 | 22,702 | +0.27(+0.42%) |
Jun 07, 2023 | 65.04 | 65.04 | 63.92 | 63.92 | 23,721 | -1.63(-2.49%) |
Jun 06, 2023 | 65.69 | 66.00 | 65.49 | 65.55 | 136,337 | +2.10(+3.31%) |
Jun 05, 2023 | 63.70 | 63.95 | 63.35 | 63.45 | 141,925 | -0.95(-1.48%) |
Jun 02, 2023 | 64.86 | 64.86 | 64.33 | 64.40 | 102,410 | +0.78(+1.23%) |
Jun 01, 2023 | 63.22 | 63.72 | 62.98 | 63.62 | 41,753 | +0.72(+1.14%) |
May 31, 2023 | 62.84 | 62.97 | 62.10 | 62.90 | 32,833 | +0.18(+0.29%) |
May 30, 2023 | 63.23 | 63.28 | 62.41 | 62.72 | 39,753 | -0.56(-0.89%) |
May 26, 2023 | 63.25 | 63.38 | 63.00 | 63.28 | 27,669 | +0.71(+1.14%) |
May 25, 2023 | 62.67 | 62.67 | 62.07 | 62.57 | 58,384 | +0.57(+0.92%) |
May 24, 2023 | 62.94 | 62.94 | 61.95 | 62.00 | 44,922 | -2.08(-3.25%) |
May 23, 2023 | 64.82 | 64.93 | 63.94 | 64.08 | 46,602 | -0.07(-0.11%) |
May 22, 2023 | 63.85 | 64.42 | 63.78 | 64.15 | 21,954 | -0.18(-0.28%) |
May 19, 2023 | 64.23 | 64.72 | 64.20 | 64.33 | 29,345 | +0.85(+1.34%) |
May 18, 2023 | 62.76 | 63.48 | 62.76 | 63.48 | 33,197 | +0.24(+0.38%) |
May 17, 2023 | 62.79 | 63.33 | 62.74 | 63.24 | 22,602 | -1.64(-2.53%) |
May 16, 2023 | 65.39 | 65.39 | 64.72 | 64.88 | 18,868 | -0.49(-0.75%) |
May 15, 2023 | 65.32 | 65.50 | 65.03 | 65.37 | 21,923 | +1.44(+2.25%) |
May 12, 2023 | 63.92 | 64.14 | 63.71 | 63.93 | 19,900 | -0.61(-0.95%) |
May 11, 2023 | 64.32 | 64.61 | 64.25 | 64.54 | 27,983 | +1.36(+2.15%) |
May 10, 2023 | 63.62 | 63.88 | 62.95 | 63.18 | 319,273 | -0.14(-0.22%) |
May 09, 2023 | 62.94 | 63.38 | 62.72 | 63.32 | 32,664 | -1.51(-2.33%) |
May 08, 2023 | 65.06 | 65.20 | 64.80 | 64.83 | 37,833 | -0.23(-0.36%) |
May 05, 2023 | 64.64 | 65.23 | 64.60 | 65.06 | 21,041 | -0.43(-0.65%) |
May 04, 2023 | 64.75 | 65.65 | 64.75 | 65.49 | 20,575 | +0.08(+0.12%) |
May 03, 2023 | 65.18 | 65.84 | 64.88 | 65.41 | 67,669 | +3.24(+5.22%) |
May 02, 2023 | 61.53 | 62.23 | 61.48 | 62.16 | 73,289 | +0.06(+0.10%) |
May 01, 2023 | 62.24 | 62.34 | 61.78 | 62.10 | 18,578 | -0.03(-0.05%) |
Apr 28, 2023 | 61.63 | 62.27 | 61.63 | 62.13 | 32,405 | +0.35(+0.57%) |
Apr 27, 2023 | 61.19 | 61.83 | 61.10 | 61.78 | 26,529 | +0.85(+1.40%) |
Apr 26, 2023 | 61.70 | 61.70 | 60.85 | 60.93 | 23,165 | -1.03(-1.66%) |
Apr 25, 2023 | 63.83 | 63.83 | 61.94 | 61.96 | 31,401 | -3.21(-4.93%) |
Apr 24, 2023 | 65.17 | 65.23 | 64.88 | 65.17 | 36,596 | +0.74(+1.15%) |
Apr 21, 2023 | 63.61 | 64.52 | 63.61 | 64.43 | 53,477 | +0.92(+1.44%) |
Apr 20, 2023 | 63.43 | 63.77 | 63.31 | 63.52 | 30,618 | -1.22(-1.89%) |
Apr 19, 2023 | 64.31 | 64.78 | 64.23 | 64.74 | 15,989 | -0.73(-1.12%) |
Apr 18, 2023 | 64.95 | 65.47 | 64.95 | 65.47 | 26,122 | -0.33(-0.50%) |
Apr 17, 2023 | 65.90 | 65.96 | 65.50 | 65.80 | 49,641 | +0.27(+0.41%) |
Apr 14, 2023 | 65.88 | 65.88 | 65.29 | 65.53 | 91,968 | +0.06(+0.09%) |
Apr 13, 2023 | 65.36 | 65.69 | 65.19 | 65.47 | 137,243 | +1.38(+2.15%) |
Apr 12, 2023 | 64.60 | 64.60 | 64.09 | 64.09 | 46,488 | +0.93(+1.47%) |
Apr 11, 2023 | 62.52 | 63.25 | 62.52 | 63.16 | 30,572 | +0.57(+0.91%) |
Apr 10, 2023 | 63.57 | 63.57 | 62.00 | 62.59 | 39,422 | -0.21(-0.33%) |
Apr 06, 2023 | 62.09 | 62.99 | 62.09 | 62.80 | 147,699 | +1.15(+1.87%) |
Apr 05, 2023 | 60.83 | 61.66 | 60.83 | 61.65 | 44,499 | +1.63(+2.72%) |
Apr 04, 2023 | 59.59 | 60.16 | 59.59 | 60.02 | 59,000 | +0.22(+0.36%) |