Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 64.03 | 65.05 | 63.68 | 64.58 | 1,260,228 | +1.49(+2.36%) |
Jun 29, 2023 | 63.10 | 63.13 | 61.88 | 63.09 | 1,236,692 | +0.12(+0.19%) |
Jun 28, 2023 | 62.25 | 64.33 | 61.81 | 62.97 | 1,617,368 | +0.14(+0.22%) |
Jun 27, 2023 | 60.17 | 63.03 | 59.57 | 62.83 | 1,434,943 | +2.97(+4.96%) |
Jun 26, 2023 | 58.11 | 60.37 | 58.11 | 59.86 | 1,549,381 | +2.17(+3.76%) |
Jun 23, 2023 | 58.46 | 58.80 | 57.41 | 57.69 | 1,812,954 | -1.92(-3.22%) |
Jun 22, 2023 | 59.14 | 59.85 | 58.72 | 59.61 | 585,189 | +0.17(+0.29%) |
Jun 21, 2023 | 61.26 | 61.45 | 59.38 | 59.44 | 928,079 | -2.41(-3.90%) |
Jun 20, 2023 | 62.69 | 63.13 | 60.88 | 61.85 | 1,048,125 | -0.61(-0.98%) |
Jun 16, 2023 | 63.72 | 63.72 | 61.78 | 62.46 | 2,642,557 | -0.48(-0.76%) |
Jun 15, 2023 | 61.85 | 63.53 | 61.85 | 62.94 | 1,116,827 | +0.46(+0.74%) |
Jun 14, 2023 | 62.71 | 63.17 | 61.20 | 62.48 | 1,248,089 | -0.41(-0.65%) |
Jun 13, 2023 | 63.14 | 63.79 | 62.76 | 62.89 | 1,371,927 | +0.59(+0.95%) |
Jun 12, 2023 | 60.30 | 62.33 | 60.13 | 62.30 | 1,757,096 | +2.87(+4.83%) |
Jun 09, 2023 | 59.81 | 60.84 | 59.00 | 59.43 | 1,154,521 | +0.03(+0.05%) |
Jun 08, 2023 | 59.40 | 59.88 | 58.67 | 59.40 | 730,836 | +0.20(+0.34%) |
Jun 07, 2023 | 57.69 | 60.28 | 57.69 | 59.20 | 1,733,946 | +1.80(+3.14%) |
Jun 06, 2023 | 56.47 | 57.56 | 56.34 | 57.40 | 1,160,385 | +0.77(+1.36%) |
Jun 05, 2023 | 58.95 | 58.95 | 56.41 | 56.63 | 1,483,989 | -2.54(-4.29%) |
Jun 02, 2023 | 60.00 | 60.54 | 57.80 | 59.17 | 1,117,573 | -0.18(-0.30%) |
Jun 01, 2023 | 58.81 | 59.56 | 57.36 | 59.35 | 1,521,061 | +1.02(+1.75%) |
May 31, 2023 | 59.97 | 60.17 | 58.26 | 58.33 | 1,656,447 | -2.36(-3.89%) |
May 30, 2023 | 62.08 | 62.26 | 59.70 | 60.69 | 1,672,301 | +0.64(+1.07%) |
May 26, 2023 | 56.93 | 60.52 | 56.93 | 60.05 | 2,693,788 | +3.64(+6.45%) |
May 25, 2023 | 56.61 | 56.91 | 55.04 | 56.41 | 2,087,917 | +0.90(+1.62%) |
May 24, 2023 | 56.78 | 56.80 | 55.02 | 55.51 | 1,313,191 | -2.01(-3.49%) |
May 23, 2023 | 56.94 | 57.76 | 56.76 | 57.52 | 1,202,455 | +0.12(+0.21%) |
May 22, 2023 | 56.97 | 57.59 | 56.63 | 57.40 | 697,914 | +0.43(+0.75%) |
May 19, 2023 | 57.20 | 57.33 | 56.29 | 56.97 | 1,050,938 | +0.08(+0.14%) |
May 18, 2023 | 56.40 | 57.04 | 55.82 | 56.89 | 1,168,527 | +1.15(+2.06%) |
May 17, 2023 | 54.59 | 56.29 | 54.22 | 55.74 | 1,272,013 | +1.51(+2.78%) |
May 16, 2023 | 54.45 | 55.11 | 53.78 | 54.23 | 1,021,536 | -0.55(-1.00%) |
May 15, 2023 | 53.67 | 55.02 | 53.30 | 54.78 | 992,675 | +1.06(+1.97%) |
May 12, 2023 | 54.51 | 54.88 | 53.24 | 53.72 | 1,324,340 | -0.26(-0.48%) |
May 11, 2023 | 54.37 | 54.84 | 53.50 | 53.98 | 1,502,067 | -0.52(-0.95%) |
May 10, 2023 | 54.36 | 55.65 | 54.04 | 54.50 | 2,085,004 | +0.27(+0.50%) |
May 09, 2023 | 55.94 | 56.75 | 54.21 | 54.23 | 5,369,655 | -5.57(-9.31%) |
May 08, 2023 | 59.53 | 59.80 | 58.48 | 59.80 | 1,624,626 | +0.39(+0.66%) |
May 05, 2023 | 58.44 | 59.83 | 58.23 | 59.41 | 1,541,994 | +1.19(+2.04%) |
May 04, 2023 | 59.08 | 59.45 | 57.74 | 58.22 | 2,327,048 | -1.21(-2.04%) |
May 03, 2023 | 59.51 | 60.21 | 59.03 | 59.43 | 1,385,924 | +0.04(+0.07%) |
May 02, 2023 | 59.23 | 59.96 | 59.06 | 59.39 | 1,523,718 | +0.21(+0.35%) |
May 01, 2023 | 58.79 | 59.38 | 58.46 | 59.18 | 1,734,252 | +0.38(+0.65%) |
Apr 28, 2023 | 58.72 | 59.60 | 58.34 | 58.80 | 1,633,625 | +0.79(+1.36%) |
Apr 27, 2023 | 58.20 | 58.30 | 57.36 | 58.01 | 1,536,166 | -0.24(-0.41%) |
Apr 26, 2023 | 58.64 | 59.41 | 57.95 | 58.25 | 1,243,729 | -0.24(-0.41%) |
Apr 25, 2023 | 60.37 | 60.37 | 58.24 | 58.49 | 1,476,444 | -2.49(-4.08%) |
Apr 24, 2023 | 61.89 | 62.08 | 60.64 | 60.98 | 1,027,722 | -0.90(-1.45%) |
Apr 21, 2023 | 62.06 | 62.40 | 60.74 | 61.88 | 1,109,909 | -0.84(-1.34%) |
Apr 20, 2023 | 63.00 | 64.31 | 62.21 | 62.72 | 1,689,377 | -1.26(-1.97%) |
Apr 19, 2023 | 64.18 | 64.39 | 63.57 | 63.98 | 1,128,411 | -1.14(-1.75%) |
Apr 18, 2023 | 66.12 | 66.48 | 64.60 | 65.12 | 1,220,905 | -0.13(-0.20%) |
Apr 17, 2023 | 65.10 | 65.48 | 64.21 | 65.25 | 719,702 | -0.60(-0.91%) |
Apr 14, 2023 | 65.68 | 66.80 | 64.93 | 65.85 | 745,122 | -0.08(-0.12%) |
Apr 13, 2023 | 65.99 | 66.80 | 65.33 | 65.93 | 1,130,730 | -0.13(-0.20%) |
Apr 12, 2023 | 68.54 | 69.00 | 66.00 | 66.06 | 819,283 | -1.64(-2.42%) |
Apr 11, 2023 | 68.18 | 68.37 | 67.42 | 67.70 | 905,203 | -0.05(-0.07%) |
Apr 10, 2023 | 66.00 | 67.80 | 65.56 | 67.75 | 1,013,174 | +0.85(+1.27%) |
Apr 06, 2023 | 65.54 | 68.52 | 65.29 | 66.90 | 1,431,809 | +0.68(+1.03%) |
Apr 05, 2023 | 68.65 | 68.65 | 65.74 | 66.22 | 1,588,233 | -3.12(-4.50%) |
Apr 04, 2023 | 71.07 | 71.26 | 68.91 | 69.34 | 874,871 | -1.37(-1.94%) |