Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 62.12 | 62.66 | 62.12 | 62.46 | 139,737 | +0.55(+0.90%) |
Jun 29, 2023 | 61.44 | 61.98 | 61.35 | 61.91 | 273,913 | +0.31(+0.50%) |
Jun 28, 2023 | 61.63 | 61.66 | 61.33 | 61.60 | 997,867 | -0.08(-0.13%) |
Jun 27, 2023 | 61.81 | 61.87 | 61.31 | 61.68 | 112,690 | -0.08(-0.13%) |
Jun 26, 2023 | 62.14 | 62.14 | 61.32 | 61.76 | 169,326 | -0.45(-0.72%) |
Jun 23, 2023 | 62.33 | 62.42 | 62.10 | 62.21 | 81,427 | -0.25(-0.40%) |
Jun 22, 2023 | 62.11 | 62.56 | 62.11 | 62.45 | 104,342 | +0.36(+0.57%) |
Jun 21, 2023 | 62.01 | 62.28 | 61.73 | 62.10 | 211,989 | -0.06(-0.10%) |
Jun 20, 2023 | 61.74 | 62.36 | 61.58 | 62.16 | 100,649 | -0.05(-0.08%) |
Jun 16, 2023 | 62.34 | 62.74 | 62.14 | 62.21 | 86,755 | -0.02(-0.03%) |
Jun 15, 2023 | 61.31 | 62.29 | 61.29 | 62.23 | 147,751 | +0.86(+1.40%) |
Jun 14, 2023 | 61.69 | 61.71 | 61.08 | 61.37 | 144,301 | -0.58(-0.94%) |
Jun 13, 2023 | 61.58 | 62.07 | 61.58 | 61.95 | 109,273 | +0.37(+0.61%) |
Jun 12, 2023 | 61.35 | 61.60 | 61.19 | 61.58 | 104,229 | +0.20(+0.32%) |
Jun 09, 2023 | 61.31 | 61.50 | 60.93 | 61.38 | 75,098 | +0.11(+0.18%) |
Jun 08, 2023 | 60.98 | 61.31 | 60.74 | 61.27 | 118,143 | +0.35(+0.57%) |
Jun 07, 2023 | 61.08 | 61.20 | 60.82 | 60.92 | 106,209 | -0.21(-0.34%) |
Jun 06, 2023 | 61.62 | 61.70 | 60.88 | 61.13 | 464,174 | -0.36(-0.58%) |
Jun 05, 2023 | 61.41 | 61.68 | 61.33 | 61.49 | 136,390 | +0.21(+0.34%) |
Jun 02, 2023 | 60.78 | 61.37 | 60.73 | 61.28 | 129,315 | +0.79(+1.30%) |
Jun 01, 2023 | 60.11 | 60.59 | 59.71 | 60.49 | 342,353 | +0.53(+0.89%) |
May 31, 2023 | 59.37 | 60.09 | 59.21 | 59.96 | 180,217 | +0.47(+0.80%) |
May 30, 2023 | 59.72 | 60.05 | 59.39 | 59.49 | 294,117 | -0.44(-0.74%) |
May 26, 2023 | 60.02 | 60.44 | 59.78 | 59.93 | 108,232 | -0.03(-0.05%) |
May 25, 2023 | 60.55 | 60.55 | 59.57 | 59.96 | 180,981 | -0.66(-1.09%) |
May 24, 2023 | 60.81 | 60.84 | 60.50 | 60.62 | 152,671 | -0.45(-0.74%) |
May 23, 2023 | 61.56 | 61.68 | 60.99 | 61.07 | 254,562 | -0.74(-1.20%) |
May 22, 2023 | 61.68 | 62.11 | 61.62 | 61.81 | 98,937 | +0.20(+0.32%) |
May 19, 2023 | 61.39 | 62.00 | 61.39 | 61.62 | 71,681 | +0.28(+0.45%) |
May 18, 2023 | 61.35 | 61.44 | 60.87 | 61.34 | 102,856 | -0.15(-0.24%) |
May 17, 2023 | 61.51 | 61.61 | 60.86 | 61.49 | 182,810 | +0.12(+0.19%) |
May 16, 2023 | 61.77 | 61.77 | 61.36 | 61.37 | 136,638 | -0.71(-1.14%) |
May 15, 2023 | 62.06 | 62.12 | 61.81 | 62.08 | 126,161 | +0.05(+0.08%) |
May 12, 2023 | 62.22 | 62.34 | 61.76 | 62.03 | 61,450 | -0.12(-0.19%) |
May 11, 2023 | 62.21 | 62.22 | 61.82 | 62.15 | 149,422 | -0.25(-0.40%) |
May 10, 2023 | 62.38 | 62.55 | 62.04 | 62.39 | 161,113 | +0.20(+0.32%) |
May 09, 2023 | 62.34 | 62.50 | 62.17 | 62.20 | 314,597 | -0.31(-0.49%) |
May 08, 2023 | 62.65 | 62.65 | 62.31 | 62.50 | 74,553 | -0.16(-0.25%) |
May 05, 2023 | 62.48 | 62.88 | 62.30 | 62.66 | 143,644 | +0.60(+0.97%) |
May 04, 2023 | 62.25 | 62.26 | 61.77 | 62.06 | 133,756 | -0.45(-0.73%) |
May 03, 2023 | 62.64 | 63.10 | 62.43 | 62.51 | 134,169 | +0.09(+0.14%) |
May 02, 2023 | 62.70 | 63.02 | 62.02 | 62.42 | 116,059 | -0.43(-0.69%) |
May 01, 2023 | 62.54 | 63.07 | 62.48 | 62.86 | 99,916 | +0.39(+0.63%) |
Apr 28, 2023 | 61.86 | 62.63 | 61.78 | 62.46 | 285,190 | +0.54(+0.88%) |
Apr 27, 2023 | 61.76 | 62.00 | 61.14 | 61.92 | 87,130 | +0.27(+0.43%) |
Apr 26, 2023 | 62.07 | 62.09 | 61.28 | 61.65 | 270,611 | -0.83(-1.33%) |
Apr 25, 2023 | 63.07 | 63.29 | 62.40 | 62.48 | 163,765 | -0.74(-1.17%) |
Apr 24, 2023 | 63.00 | 63.23 | 62.88 | 63.22 | 94,529 | +0.30(+0.47%) |
Apr 21, 2023 | 62.73 | 63.04 | 62.64 | 62.93 | 102,989 | +0.45(+0.73%) |
Apr 20, 2023 | 62.42 | 62.53 | 62.24 | 62.47 | 85,101 | -0.25(-0.39%) |
Apr 19, 2023 | 62.45 | 62.78 | 62.31 | 62.72 | 80,855 | +0.22(+0.35%) |
Apr 18, 2023 | 63.08 | 63.08 | 62.42 | 62.50 | 166,563 | -0.43(-0.69%) |
Apr 17, 2023 | 62.86 | 62.96 | 62.61 | 62.94 | 93,009 | +0.10(+0.16%) |
Apr 14, 2023 | 63.20 | 63.31 | 62.58 | 62.84 | 95,691 | -0.52(-0.82%) |
Apr 13, 2023 | 62.64 | 63.41 | 62.64 | 63.36 | 106,888 | +0.91(+1.45%) |
Apr 12, 2023 | 62.76 | 62.97 | 62.38 | 62.45 | 159,002 | -0.10(-0.16%) |
Apr 11, 2023 | 62.40 | 62.68 | 62.38 | 62.55 | 123,606 | +0.24(+0.38%) |
Apr 10, 2023 | 62.20 | 62.31 | 61.78 | 62.31 | 175,466 | -0.01(-0.02%) |
Apr 06, 2023 | 62.24 | 62.45 | 62.03 | 62.32 | 135,882 | +0.23(+0.37%) |
Apr 05, 2023 | 61.42 | 62.16 | 61.39 | 62.10 | 134,360 | +0.92(+1.50%) |
Apr 04, 2023 | 61.29 | 61.48 | 61.02 | 61.18 | 125,557 | +0.02(+0.03%) |