Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 56.41 | 56.59 | 55.36 | 56.01 | 751,537 | +0.10(+0.18%) |
Jun 29, 2023 | 54.09 | 56.02 | 54.09 | 55.91 | 586,346 | +1.55(+2.85%) |
Jun 28, 2023 | 55.15 | 55.32 | 54.08 | 54.36 | 658,488 | -0.94(-1.70%) |
Jun 27, 2023 | 55.02 | 55.86 | 54.04 | 55.30 | 612,139 | +0.79(+1.45%) |
Jun 26, 2023 | 54.64 | 55.95 | 54.42 | 54.51 | 772,693 | -0.99(-1.78%) |
Jun 23, 2023 | 54.58 | 55.94 | 54.52 | 55.50 | 1,430,873 | -0.04(-0.07%) |
Jun 22, 2023 | 56.98 | 56.98 | 55.16 | 55.54 | 647,985 | -1.75(-3.05%) |
Jun 21, 2023 | 57.33 | 57.87 | 56.23 | 57.29 | 520,667 | -0.02(-0.03%) |
Jun 20, 2023 | 57.95 | 58.45 | 56.90 | 57.31 | 550,002 | -1.31(-2.23%) |
Jun 16, 2023 | 60.30 | 60.61 | 58.10 | 58.62 | 696,779 | -1.07(-1.79%) |
Jun 15, 2023 | 59.31 | 60.26 | 59.27 | 59.69 | 564,202 | -0.70(-1.16%) |
Jun 14, 2023 | 61.16 | 61.27 | 59.79 | 60.39 | 716,712 | -0.60(-0.98%) |
Jun 13, 2023 | 59.73 | 61.30 | 59.37 | 60.99 | 678,562 | +1.56(+2.62%) |
Jun 12, 2023 | 57.77 | 59.65 | 57.35 | 59.43 | 926,480 | +2.08(+3.63%) |
Jun 09, 2023 | 57.97 | 58.06 | 56.79 | 57.35 | 428,044 | -0.62(-1.07%) |
Jun 08, 2023 | 58.59 | 58.86 | 57.65 | 57.97 | 640,634 | -0.82(-1.39%) |
Jun 07, 2023 | 58.65 | 59.98 | 58.00 | 58.79 | 1,035,043 | +0.67(+1.15%) |
Jun 06, 2023 | 56.65 | 58.40 | 56.65 | 58.12 | 899,196 | +0.94(+1.64%) |
Jun 05, 2023 | 58.00 | 58.12 | 56.94 | 57.18 | 453,817 | -1.31(-2.24%) |
Jun 02, 2023 | 57.38 | 58.57 | 57.23 | 58.49 | 1,084,184 | +2.17(+3.85%) |
Jun 01, 2023 | 56.55 | 57.19 | 55.46 | 56.32 | 670,220 | +0.56(+1.00%) |
May 31, 2023 | 56.65 | 56.77 | 55.47 | 55.76 | 831,267 | -0.24(-0.43%) |
May 30, 2023 | 55.52 | 56.13 | 54.92 | 56.00 | 973,474 | +0.61(+1.10%) |
May 26, 2023 | 54.22 | 55.57 | 53.71 | 55.39 | 595,070 | +1.01(+1.86%) |
May 25, 2023 | 55.52 | 55.89 | 54.10 | 54.38 | 650,502 | -1.05(-1.89%) |
May 24, 2023 | 54.53 | 55.52 | 53.72 | 55.43 | 494,888 | +0.55(+1.00%) |
May 23, 2023 | 56.29 | 56.38 | 54.61 | 54.88 | 688,950 | -1.96(-3.45%) |
May 22, 2023 | 55.89 | 57.18 | 55.66 | 56.84 | 916,374 | +0.95(+1.70%) |
May 19, 2023 | 57.40 | 57.57 | 55.39 | 55.89 | 639,181 | -1.51(-2.63%) |
May 18, 2023 | 55.24 | 57.62 | 55.24 | 57.40 | 681,133 | +1.04(+1.85%) |
May 17, 2023 | 54.94 | 56.92 | 54.47 | 56.36 | 924,638 | +1.36(+2.47%) |
May 16, 2023 | 57.08 | 57.36 | 54.94 | 55.00 | 740,116 | -2.65(-4.60%) |
May 15, 2023 | 57.18 | 58.18 | 56.76 | 57.65 | 754,342 | +0.37(+0.65%) |
May 12, 2023 | 56.92 | 57.51 | 56.52 | 57.28 | 564,137 | +0.36(+0.63%) |
May 11, 2023 | 58.33 | 58.69 | 56.31 | 56.92 | 1,181,746 | -2.06(-3.49%) |
May 10, 2023 | 60.86 | 61.10 | 58.23 | 58.98 | 1,200,933 | -0.68(-1.14%) |
May 09, 2023 | 56.44 | 60.09 | 55.86 | 59.66 | 1,507,833 | +3.23(+5.72%) |
May 08, 2023 | 57.17 | 58.54 | 56.10 | 56.43 | 1,740,020 | +1.27(+2.30%) |
May 05, 2023 | 54.23 | 55.38 | 53.49 | 55.16 | 1,283,599 | +2.27(+4.29%) |
May 04, 2023 | 53.74 | 53.94 | 52.23 | 52.89 | 891,502 | -0.69(-1.29%) |
May 03, 2023 | 53.87 | 55.29 | 53.39 | 53.58 | 1,034,217 | -0.27(-0.50%) |
May 02, 2023 | 54.50 | 54.91 | 52.35 | 53.85 | 858,657 | -1.24(-2.25%) |
May 01, 2023 | 53.87 | 55.54 | 53.57 | 55.09 | 1,358,687 | +1.43(+2.66%) |
Apr 28, 2023 | 52.31 | 54.11 | 51.98 | 53.66 | 908,226 | +0.82(+1.55%) |
Apr 27, 2023 | 51.05 | 53.02 | 50.81 | 52.84 | 795,364 | +2.08(+4.10%) |
Apr 26, 2023 | 51.68 | 52.17 | 50.51 | 50.76 | 637,154 | -0.81(-1.57%) |
Apr 25, 2023 | 52.69 | 52.98 | 51.41 | 51.57 | 632,953 | -1.69(-3.17%) |
Apr 24, 2023 | 52.74 | 53.47 | 52.38 | 53.26 | 1,179,041 | +0.29(+0.55%) |
Apr 21, 2023 | 52.96 | 53.31 | 52.43 | 52.97 | 929,817 | -0.11(-0.21%) |
Apr 20, 2023 | 53.54 | 53.97 | 52.85 | 53.08 | 843,944 | -0.67(-1.25%) |
Apr 19, 2023 | 55.22 | 55.28 | 53.52 | 53.75 | 1,565,395 | -1.98(-3.55%) |
Apr 18, 2023 | 56.38 | 56.74 | 55.23 | 55.73 | 996,990 | -0.37(-0.66%) |
Apr 17, 2023 | 57.24 | 57.52 | 56.08 | 56.10 | 706,247 | -0.99(-1.73%) |
Apr 14, 2023 | 58.27 | 59.04 | 56.76 | 57.09 | 600,328 | -1.19(-2.04%) |
Apr 13, 2023 | 57.14 | 58.33 | 57.06 | 58.28 | 619,366 | +1.66(+2.93%) |
Apr 12, 2023 | 59.79 | 59.79 | 56.36 | 56.62 | 719,192 | -2.49(-4.21%) |
Apr 11, 2023 | 58.25 | 59.42 | 57.98 | 59.11 | 1,062,233 | +0.99(+1.70%) |
Apr 10, 2023 | 57.84 | 59.98 | 57.65 | 58.12 | 1,784,810 | -0.14(-0.24%) |
Apr 06, 2023 | 58.60 | 58.80 | 57.58 | 58.26 | 1,053,048 | -0.25(-0.43%) |
Apr 05, 2023 | 59.99 | 60.17 | 58.11 | 58.51 | 703,874 | -2.03(-3.35%) |
Apr 04, 2023 | 61.76 | 61.76 | 59.75 | 60.54 | 569,232 | -0.89(-1.45%) |