Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 64.07 | 64.26 | 62.77 | 62.80 | 245,520 | -0.61(-0.96%) |
Jun 29, 2023 | 63.26 | 64.37 | 63.25 | 63.41 | 366,443 | -0.10(-0.16%) |
Jun 28, 2023 | 62.57 | 63.55 | 62.37 | 63.51 | 309,307 | +0.96(+1.53%) |
Jun 27, 2023 | 61.03 | 62.64 | 60.89 | 62.55 | 365,006 | +1.54(+2.52%) |
Jun 26, 2023 | 61.21 | 62.10 | 60.65 | 61.01 | 401,940 | -0.21(-0.34%) |
Jun 23, 2023 | 60.66 | 61.41 | 60.23 | 61.22 | 592,884 | -0.13(-0.21%) |
Jun 22, 2023 | 61.16 | 61.89 | 59.66 | 61.35 | 594,022 | +0.34(+0.56%) |
Jun 21, 2023 | 61.36 | 61.78 | 60.26 | 61.01 | 720,678 | +0.33(+0.54%) |
Jun 20, 2023 | 62.71 | 63.47 | 60.64 | 60.68 | 774,372 | -2.27(-3.61%) |
Jun 16, 2023 | 63.20 | 63.30 | 62.46 | 62.95 | 830,581 | +0.10(+0.16%) |
Jun 15, 2023 | 60.98 | 62.92 | 60.63 | 62.85 | 718,887 | +1.69(+2.76%) |
Jun 14, 2023 | 60.72 | 61.44 | 60.49 | 61.16 | 604,485 | +0.30(+0.49%) |
Jun 13, 2023 | 60.43 | 61.63 | 59.97 | 60.86 | 639,842 | +1.23(+2.06%) |
Jun 12, 2023 | 59.44 | 60.34 | 59.36 | 59.63 | 330,523 | +0.43(+0.73%) |
Jun 09, 2023 | 58.76 | 59.47 | 58.67 | 59.20 | 432,123 | +0.58(+0.99%) |
Jun 08, 2023 | 59.76 | 59.93 | 58.60 | 58.62 | 446,281 | -1.14(-1.91%) |
Jun 07, 2023 | 60.25 | 60.68 | 59.09 | 59.76 | 584,956 | +0.09(+0.15%) |
Jun 06, 2023 | 58.24 | 60.51 | 58.22 | 59.67 | 512,003 | +1.57(+2.70%) |
Jun 05, 2023 | 57.69 | 58.27 | 56.32 | 58.10 | 625,111 | +0.07(+0.12%) |
Jun 02, 2023 | 56.20 | 58.24 | 56.20 | 58.03 | 566,904 | +2.45(+4.41%) |
Jun 01, 2023 | 55.73 | 56.17 | 55.31 | 55.58 | 743,934 | -0.26(-0.47%) |
May 31, 2023 | 54.90 | 55.96 | 54.55 | 55.84 | 875,125 | +0.66(+1.20%) |
May 30, 2023 | 56.45 | 56.54 | 54.78 | 55.18 | 508,257 | -0.35(-0.63%) |
May 26, 2023 | 55.80 | 56.42 | 55.42 | 55.53 | 425,468 | -0.14(-0.25%) |
May 25, 2023 | 57.66 | 57.92 | 55.43 | 55.67 | 483,113 | -1.54(-2.69%) |
May 24, 2023 | 57.39 | 58.01 | 56.55 | 57.21 | 356,342 | -0.81(-1.40%) |
May 23, 2023 | 59.69 | 60.02 | 57.98 | 58.02 | 524,975 | -2.15(-3.57%) |
May 22, 2023 | 59.27 | 61.02 | 59.27 | 60.17 | 535,911 | +0.99(+1.67%) |
May 19, 2023 | 60.04 | 60.49 | 58.86 | 59.18 | 380,924 | -0.84(-1.40%) |
May 18, 2023 | 59.04 | 60.05 | 58.78 | 60.02 | 575,434 | +1.21(+2.06%) |
May 17, 2023 | 58.73 | 59.08 | 58.19 | 58.81 | 484,910 | +0.23(+0.39%) |
May 16, 2023 | 58.23 | 58.64 | 57.78 | 58.58 | 552,478 | -0.37(-0.63%) |
May 15, 2023 | 58.19 | 59.64 | 57.75 | 58.95 | 627,047 | +1.11(+1.92%) |
May 12, 2023 | 59.51 | 59.51 | 57.10 | 57.84 | 501,359 | -1.17(-1.98%) |
May 11, 2023 | 60.69 | 60.79 | 58.59 | 59.01 | 813,720 | -1.07(-1.78%) |
May 10, 2023 | 60.93 | 62.74 | 59.71 | 60.08 | 2,571,082 | +6.40(+11.92%) |
May 09, 2023 | 53.46 | 54.09 | 53.01 | 53.68 | 1,153,660 | -0.48(-0.89%) |
May 08, 2023 | 52.86 | 54.76 | 52.86 | 54.16 | 831,757 | +1.06(+2.00%) |
May 05, 2023 | 52.70 | 53.69 | 52.70 | 53.10 | 626,144 | +0.68(+1.30%) |
May 04, 2023 | 52.00 | 52.64 | 50.87 | 52.42 | 799,534 | +0.12(+0.23%) |
May 03, 2023 | 51.99 | 53.21 | 51.99 | 52.30 | 969,792 | +0.55(+1.06%) |
May 02, 2023 | 53.20 | 53.31 | 51.32 | 51.75 | 982,084 | -1.60(-3.00%) |
May 01, 2023 | 51.53 | 53.50 | 51.02 | 53.35 | 1,026,259 | +1.58(+3.05%) |
Apr 28, 2023 | 50.20 | 51.90 | 49.99 | 51.77 | 724,675 | +1.16(+2.29%) |
Apr 27, 2023 | 49.62 | 51.13 | 49.34 | 50.61 | 582,532 | +1.96(+4.03%) |
Apr 26, 2023 | 49.08 | 49.58 | 48.54 | 48.65 | 640,858 | +0.12(+0.25%) |
Apr 25, 2023 | 48.94 | 49.21 | 48.46 | 48.53 | 882,854 | -0.67(-1.36%) |
Apr 24, 2023 | 50.06 | 50.46 | 47.51 | 49.20 | 756,385 | -0.79(-1.58%) |
Apr 21, 2023 | 50.67 | 51.33 | 49.99 | 49.99 | 484,565 | -0.41(-0.81%) |
Apr 20, 2023 | 50.07 | 51.23 | 49.98 | 50.40 | 742,909 | +0.00(+0.00%) |
Apr 19, 2023 | 49.52 | 50.68 | 49.16 | 50.40 | 701,756 | +0.21(+0.42%) |
Apr 18, 2023 | 49.85 | 50.36 | 49.43 | 50.19 | 715,341 | +0.52(+1.05%) |
Apr 17, 2023 | 48.36 | 49.67 | 48.16 | 49.67 | 468,621 | +1.07(+2.20%) |
Apr 14, 2023 | 49.11 | 49.70 | 48.32 | 48.60 | 469,426 | -0.86(-1.74%) |
Apr 13, 2023 | 49.27 | 50.66 | 49.17 | 49.46 | 515,800 | +0.59(+1.21%) |
Apr 12, 2023 | 51.32 | 51.38 | 48.73 | 48.87 | 533,061 | -1.67(-3.30%) |
Apr 11, 2023 | 50.06 | 50.85 | 49.64 | 50.54 | 431,045 | +0.61(+1.22%) |
Apr 10, 2023 | 49.46 | 50.22 | 49.09 | 49.93 | 428,282 | +0.00(+0.00%) |
Apr 06, 2023 | 49.42 | 49.99 | 49.00 | 49.93 | 458,257 | +0.53(+1.07%) |
Apr 05, 2023 | 49.98 | 49.98 | 48.88 | 49.40 | 691,590 | -0.63(-1.26%) |
Apr 04, 2023 | 51.17 | 51.35 | 49.40 | 50.03 | 504,851 | -0.95(-1.86%) |