Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 65.11 | 65.68 | 64.60 | 65.31 | 1,882,195 | +0.96(+1.49%) |
Jun 29, 2023 | 63.40 | 64.54 | 62.95 | 64.35 | 2,854,413 | +0.74(+1.16%) |
Jun 28, 2023 | 64.25 | 64.54 | 63.50 | 63.61 | 2,832,059 | -0.27(-0.42%) |
Jun 27, 2023 | 63.47 | 63.96 | 63.10 | 63.88 | 3,154,883 | +0.71(+1.12%) |
Jun 26, 2023 | 63.25 | 63.97 | 63.11 | 63.17 | 2,884,416 | -0.15(-0.24%) |
Jun 23, 2023 | 62.66 | 63.48 | 61.97 | 63.32 | 5,024,561 | -0.15(-0.24%) |
Jun 22, 2023 | 64.02 | 64.02 | 63.11 | 63.47 | 2,806,158 | -0.61(-0.95%) |
Jun 21, 2023 | 63.73 | 64.66 | 63.39 | 64.08 | 2,813,049 | +0.01(+0.02%) |
Jun 20, 2023 | 63.77 | 64.34 | 63.44 | 64.07 | 2,440,678 | -0.40(-0.62%) |
Jun 16, 2023 | 64.95 | 65.19 | 63.99 | 64.47 | 4,466,200 | -0.19(-0.29%) |
Jun 15, 2023 | 63.82 | 64.81 | 63.67 | 64.66 | 1,963,169 | +0.59(+0.92%) |
Jun 14, 2023 | 64.33 | 64.40 | 63.67 | 64.07 | 1,917,247 | +0.02(+0.03%) |
Jun 13, 2023 | 62.84 | 64.15 | 62.84 | 64.05 | 1,766,869 | +1.27(+2.02%) |
Jun 12, 2023 | 62.22 | 63.07 | 61.88 | 62.78 | 1,697,693 | +0.37(+0.59%) |
Jun 09, 2023 | 62.95 | 62.95 | 61.93 | 62.41 | 1,216,720 | -0.30(-0.48%) |
Jun 08, 2023 | 62.57 | 62.87 | 62.17 | 62.71 | 1,271,882 | +0.07(+0.11%) |
Jun 07, 2023 | 61.70 | 62.76 | 61.17 | 62.64 | 1,725,648 | +1.20(+1.95%) |
Jun 06, 2023 | 60.43 | 61.93 | 60.43 | 61.44 | 1,487,464 | +0.81(+1.33%) |
Jun 05, 2023 | 61.08 | 61.61 | 60.05 | 60.63 | 2,283,588 | -0.68(-1.11%) |
Jun 02, 2023 | 58.95 | 61.55 | 58.63 | 61.31 | 3,219,808 | +3.21(+5.52%) |
Jun 01, 2023 | 56.87 | 58.21 | 56.56 | 58.10 | 2,154,835 | +1.49(+2.63%) |
May 31, 2023 | 58.05 | 58.28 | 56.44 | 56.61 | 3,341,626 | -1.78(-3.05%) |
May 30, 2023 | 59.19 | 59.48 | 58.21 | 58.39 | 1,566,563 | -0.45(-0.76%) |
May 26, 2023 | 57.88 | 59.04 | 57.34 | 58.84 | 2,069,673 | +1.31(+2.28%) |
May 25, 2023 | 57.26 | 58.07 | 57.01 | 57.53 | 1,974,805 | +0.67(+1.18%) |
May 24, 2023 | 57.64 | 57.90 | 56.61 | 56.86 | 1,856,175 | -1.10(-1.90%) |
May 23, 2023 | 59.20 | 59.21 | 57.79 | 57.96 | 2,447,325 | -1.71(-2.86%) |
May 22, 2023 | 59.86 | 60.36 | 59.13 | 59.67 | 1,919,330 | -0.02(-0.03%) |
May 19, 2023 | 60.58 | 60.99 | 59.23 | 59.69 | 1,648,884 | -0.17(-0.28%) |
May 18, 2023 | 58.80 | 60.02 | 58.80 | 59.86 | 1,440,384 | +0.90(+1.52%) |
May 17, 2023 | 59.09 | 59.45 | 58.23 | 58.96 | 1,878,507 | +0.50(+0.85%) |
May 16, 2023 | 58.34 | 58.65 | 58.08 | 58.46 | 1,528,718 | -0.40(-0.68%) |
May 15, 2023 | 57.98 | 59.00 | 57.98 | 58.86 | 1,144,592 | +0.68(+1.17%) |
May 12, 2023 | 58.25 | 58.63 | 57.72 | 58.18 | 1,448,420 | +0.30(+0.52%) |
May 11, 2023 | 57.89 | 58.22 | 57.30 | 57.88 | 1,574,239 | -0.46(-0.79%) |
May 10, 2023 | 59.19 | 59.25 | 57.60 | 58.34 | 1,576,900 | -0.56(-0.95%) |
May 09, 2023 | 59.49 | 59.82 | 58.68 | 58.90 | 2,065,310 | +0.03(+0.05%) |
May 08, 2023 | 59.76 | 59.83 | 58.31 | 58.87 | 1,795,376 | -0.23(-0.39%) |
May 05, 2023 | 58.18 | 59.58 | 57.93 | 59.10 | 3,025,601 | +2.08(+3.64%) |
May 04, 2023 | 57.93 | 59.20 | 56.74 | 57.02 | 4,125,592 | +0.46(+0.81%) |
May 03, 2023 | 57.40 | 57.67 | 56.28 | 56.57 | 2,456,853 | -0.47(-0.82%) |
May 02, 2023 | 56.88 | 57.13 | 55.80 | 57.03 | 2,299,802 | -0.02(-0.04%) |
May 01, 2023 | 56.78 | 57.54 | 56.78 | 57.05 | 1,809,069 | +0.10(+0.18%) |
Apr 28, 2023 | 56.82 | 57.54 | 56.80 | 56.95 | 2,482,617 | +0.02(+0.04%) |
Apr 27, 2023 | 54.49 | 56.99 | 54.48 | 56.93 | 6,109,706 | +3.59(+6.72%) |
Apr 26, 2023 | 53.83 | 54.34 | 53.18 | 53.35 | 1,752,611 | -1.03(-1.89%) |
Apr 25, 2023 | 55.01 | 55.52 | 54.37 | 54.38 | 1,750,523 | -0.93(-1.68%) |
Apr 24, 2023 | 55.17 | 55.63 | 55.07 | 55.31 | 1,233,874 | +0.03(+0.05%) |
Apr 21, 2023 | 55.54 | 55.54 | 54.77 | 55.28 | 1,880,239 | -0.02(-0.04%) |
Apr 20, 2023 | 55.04 | 55.66 | 54.94 | 55.30 | 2,181,767 | -0.25(-0.45%) |
Apr 19, 2023 | 55.82 | 55.98 | 54.98 | 55.55 | 2,527,662 | -0.71(-1.26%) |
Apr 18, 2023 | 56.46 | 56.46 | 55.84 | 56.26 | 1,624,268 | +0.24(+0.43%) |
Apr 17, 2023 | 55.92 | 56.14 | 55.51 | 56.02 | 1,521,471 | +0.38(+0.68%) |
Apr 14, 2023 | 55.96 | 56.96 | 55.38 | 55.64 | 2,112,827 | -0.28(-0.50%) |
Apr 13, 2023 | 56.14 | 56.40 | 54.18 | 55.92 | 2,987,715 | -0.44(-0.78%) |
Apr 12, 2023 | 56.37 | 56.65 | 55.76 | 56.36 | 1,959,227 | +0.82(+1.47%) |
Apr 11, 2023 | 55.72 | 56.20 | 55.45 | 55.54 | 1,235,296 | +0.13(+0.23%) |
Apr 10, 2023 | 54.21 | 55.58 | 54.07 | 55.41 | 1,841,512 | +1.01(+1.85%) |
Apr 06, 2023 | 54.54 | 55.28 | 54.30 | 54.40 | 1,889,645 | -0.43(-0.78%) |
Apr 05, 2023 | 54.66 | 54.92 | 54.06 | 54.83 | 6,592,419 | -0.37(-0.67%) |
Apr 04, 2023 | 58.10 | 58.10 | 54.82 | 55.20 | 3,573,105 | -3.03(-5.20%) |