Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 64.10 | 65.24 | 63.52 | 64.17 | 1,888,127 | +1.07(+1.70%) |
Jun 29, 2023 | 61.29 | 64.49 | 61.29 | 63.10 | 2,959,024 | +3.27(+5.47%) |
Jun 28, 2023 | 59.03 | 60.59 | 58.59 | 59.83 | 1,554,561 | +0.13(+0.22%) |
Jun 27, 2023 | 57.75 | 60.00 | 57.07 | 59.70 | 1,495,502 | +2.06(+3.57%) |
Jun 26, 2023 | 59.36 | 60.01 | 57.40 | 57.64 | 1,301,124 | -1.63(-2.75%) |
Jun 23, 2023 | 59.72 | 59.91 | 58.90 | 59.27 | 2,296,949 | -1.73(-2.84%) |
Jun 22, 2023 | 58.91 | 61.08 | 58.20 | 61.00 | 1,852,508 | +1.94(+3.28%) |
Jun 21, 2023 | 59.63 | 60.41 | 59.00 | 59.06 | 1,541,737 | -0.78(-1.30%) |
Jun 20, 2023 | 60.00 | 60.84 | 59.57 | 59.84 | 1,051,575 | -0.54(-0.89%) |
Jun 16, 2023 | 61.34 | 61.43 | 59.77 | 60.38 | 2,666,312 | -0.21(-0.35%) |
Jun 15, 2023 | 60.69 | 61.45 | 59.41 | 60.59 | 1,850,832 | -1.78(-2.85%) |
Jun 14, 2023 | 62.66 | 63.25 | 60.84 | 62.37 | 1,566,878 | -0.97(-1.53%) |
Jun 13, 2023 | 64.28 | 64.50 | 62.67 | 63.34 | 1,211,297 | -0.06(-0.09%) |
Jun 12, 2023 | 64.42 | 64.87 | 63.18 | 63.40 | 1,199,604 | -0.27(-0.42%) |
Jun 09, 2023 | 65.10 | 66.45 | 63.55 | 63.67 | 1,470,381 | -0.78(-1.21%) |
Jun 08, 2023 | 63.94 | 65.15 | 63.81 | 64.45 | 1,071,964 | +0.42(+0.66%) |
Jun 07, 2023 | 63.70 | 65.53 | 63.20 | 64.03 | 1,291,313 | +0.91(+1.44%) |
Jun 06, 2023 | 63.16 | 64.16 | 62.53 | 63.12 | 1,318,353 | -0.10(-0.16%) |
Jun 05, 2023 | 63.10 | 63.41 | 61.36 | 63.22 | 1,784,166 | -0.64(-1.00%) |
Jun 02, 2023 | 66.40 | 66.79 | 62.90 | 63.86 | 2,196,724 | -2.21(-3.34%) |
Jun 01, 2023 | 64.41 | 66.84 | 64.41 | 66.07 | 1,541,253 | +2.11(+3.30%) |
May 31, 2023 | 64.10 | 65.51 | 63.02 | 63.96 | 2,479,038 | -1.58(-2.41%) |
May 30, 2023 | 67.92 | 68.54 | 65.34 | 65.54 | 1,697,907 | -0.98(-1.47%) |
May 26, 2023 | 64.00 | 66.97 | 62.88 | 66.52 | 2,441,826 | +3.28(+5.19%) |
May 25, 2023 | 61.42 | 64.34 | 60.80 | 63.24 | 3,797,154 | +5.91(+10.31%) |
May 24, 2023 | 56.74 | 57.82 | 56.10 | 57.33 | 1,442,040 | -0.58(-1.00%) |
May 23, 2023 | 58.43 | 59.34 | 57.74 | 57.91 | 1,191,380 | -0.79(-1.35%) |
May 22, 2023 | 59.05 | 59.61 | 58.27 | 58.70 | 1,094,376 | -0.77(-1.29%) |
May 19, 2023 | 59.27 | 59.95 | 57.75 | 59.47 | 1,947,360 | +0.76(+1.29%) |
May 18, 2023 | 55.71 | 59.18 | 54.88 | 58.71 | 3,786,129 | +5.16(+9.64%) |
May 17, 2023 | 52.75 | 54.23 | 51.53 | 53.55 | 2,026,855 | +0.96(+1.83%) |
May 16, 2023 | 50.47 | 53.02 | 50.41 | 52.59 | 1,671,302 | +1.79(+3.52%) |
May 15, 2023 | 49.60 | 51.03 | 49.19 | 50.80 | 854,480 | +1.20(+2.42%) |
May 12, 2023 | 49.65 | 50.60 | 48.97 | 49.60 | 859,546 | +0.31(+0.63%) |
May 11, 2023 | 49.09 | 49.62 | 48.22 | 49.29 | 967,376 | +0.03(+0.06%) |
May 10, 2023 | 48.18 | 49.51 | 47.93 | 49.26 | 973,380 | +1.78(+3.75%) |
May 09, 2023 | 48.03 | 48.03 | 46.89 | 47.48 | 768,929 | -1.01(-2.08%) |
May 08, 2023 | 48.36 | 48.91 | 47.45 | 48.49 | 580,706 | +0.16(+0.33%) |
May 05, 2023 | 46.96 | 48.54 | 46.96 | 48.33 | 889,081 | +1.60(+3.42%) |
May 04, 2023 | 47.01 | 47.34 | 45.77 | 46.73 | 984,476 | -0.42(-0.89%) |
May 03, 2023 | 48.06 | 48.45 | 46.36 | 47.15 | 1,418,452 | -1.36(-2.80%) |
May 02, 2023 | 44.78 | 49.77 | 44.51 | 48.51 | 3,361,928 | +3.23(+7.13%) |
May 01, 2023 | 44.72 | 45.50 | 44.45 | 45.28 | 1,314,855 | +0.94(+2.12%) |
Apr 28, 2023 | 44.51 | 44.84 | 43.99 | 44.34 | 1,432,706 | -0.55(-1.23%) |
Apr 27, 2023 | 45.90 | 45.90 | 43.58 | 44.89 | 1,260,318 | -1.06(-2.31%) |
Apr 26, 2023 | 45.05 | 47.07 | 45.05 | 45.95 | 1,277,867 | +0.66(+1.46%) |
Apr 25, 2023 | 48.14 | 48.14 | 44.50 | 45.29 | 2,079,327 | -3.33(-6.85%) |
Apr 24, 2023 | 49.43 | 49.84 | 48.41 | 48.62 | 645,097 | -0.68(-1.38%) |
Apr 21, 2023 | 49.33 | 49.60 | 48.39 | 49.30 | 841,297 | -0.06(-0.12%) |
Apr 20, 2023 | 48.66 | 51.06 | 48.59 | 49.36 | 1,645,626 | +0.24(+0.49%) |
Apr 19, 2023 | 49.22 | 49.46 | 48.67 | 49.12 | 824,126 | -0.41(-0.83%) |
Apr 18, 2023 | 49.92 | 50.78 | 49.40 | 49.53 | 712,789 | +0.11(+0.22%) |
Apr 17, 2023 | 49.70 | 50.20 | 49.07 | 49.42 | 784,257 | -0.65(-1.30%) |
Apr 14, 2023 | 50.58 | 51.06 | 49.42 | 50.07 | 799,285 | -0.62(-1.22%) |
Apr 13, 2023 | 50.00 | 51.14 | 49.67 | 50.69 | 990,207 | +1.08(+2.18%) |
Apr 12, 2023 | 50.13 | 50.61 | 49.08 | 49.61 | 873,159 | -0.36(-0.72%) |
Apr 11, 2023 | 50.40 | 50.99 | 49.74 | 49.97 | 983,903 | +0.01(+0.02%) |
Apr 10, 2023 | 48.20 | 50.50 | 48.00 | 49.96 | 1,550,306 | +1.37(+2.82%) |
Apr 06, 2023 | 48.63 | 49.24 | 48.06 | 48.59 | 512,492 | -0.53(-1.08%) |
Apr 05, 2023 | 48.82 | 49.41 | 48.28 | 49.12 | 960,006 | +0.32(+0.66%) |
Apr 04, 2023 | 50.74 | 50.89 | 48.48 | 48.80 | 1,343,005 | -1.83(-3.61%) |