Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 61.83 | 62.33 | 61.50 | 61.77 | 679,626 | +0.20(+0.32%) |
Jun 29, 2023 | 60.66 | 61.67 | 60.51 | 61.58 | 477,378 | +0.50(+0.83%) |
Jun 28, 2023 | 61.24 | 61.37 | 60.53 | 61.07 | 2,014,105 | -0.37(-0.60%) |
Jun 27, 2023 | 61.13 | 61.73 | 60.65 | 61.44 | 687,861 | +0.68(+1.12%) |
Jun 26, 2023 | 60.10 | 61.11 | 60.08 | 60.76 | 322,578 | +0.80(+1.33%) |
Jun 23, 2023 | 60.12 | 60.84 | 59.89 | 59.96 | 1,236,707 | -0.73(-1.20%) |
Jun 22, 2023 | 60.97 | 60.97 | 60.02 | 60.69 | 429,527 | -0.08(-0.13%) |
Jun 21, 2023 | 60.11 | 61.09 | 59.80 | 60.77 | 419,767 | +0.47(+0.79%) |
Jun 20, 2023 | 60.64 | 61.05 | 59.78 | 60.29 | 444,233 | -0.73(-1.20%) |
Jun 16, 2023 | 61.10 | 61.28 | 60.55 | 61.02 | 1,097,617 | +0.35(+0.57%) |
Jun 15, 2023 | 60.15 | 60.89 | 59.96 | 60.68 | 431,103 | +0.48(+0.80%) |
Jun 14, 2023 | 60.53 | 60.77 | 59.87 | 60.19 | 374,162 | -0.25(-0.41%) |
Jun 13, 2023 | 59.77 | 60.67 | 59.77 | 60.44 | 434,590 | +0.74(+1.24%) |
Jun 12, 2023 | 59.29 | 59.90 | 58.92 | 59.70 | 367,388 | +0.38(+0.63%) |
Jun 09, 2023 | 59.75 | 59.83 | 59.15 | 59.32 | 403,886 | -0.56(-0.94%) |
Jun 08, 2023 | 60.62 | 60.96 | 59.55 | 59.89 | 451,008 | -0.88(-1.45%) |
Jun 07, 2023 | 58.66 | 61.04 | 58.64 | 60.77 | 718,683 | +2.12(+3.62%) |
Jun 06, 2023 | 57.47 | 59.06 | 57.47 | 58.64 | 515,308 | +1.17(+2.03%) |
Jun 05, 2023 | 58.20 | 58.46 | 57.20 | 57.48 | 599,901 | -1.15(-1.96%) |
Jun 02, 2023 | 58.77 | 59.33 | 58.44 | 58.63 | 1,010,675 | +0.43(+0.74%) |
Jun 01, 2023 | 57.53 | 58.72 | 57.14 | 58.19 | 832,472 | +0.60(+1.04%) |
May 31, 2023 | 62.78 | 62.87 | 57.13 | 57.59 | 1,355,286 | -5.47(-8.68%) |
May 30, 2023 | 63.50 | 63.69 | 62.95 | 63.06 | 312,256 | -0.34(-0.54%) |
May 26, 2023 | 62.66 | 63.49 | 62.41 | 63.41 | 321,167 | +1.05(+1.69%) |
May 25, 2023 | 61.97 | 62.80 | 61.72 | 62.36 | 349,939 | +0.57(+0.92%) |
May 24, 2023 | 62.28 | 62.28 | 61.54 | 61.79 | 355,440 | -0.70(-1.12%) |
May 23, 2023 | 62.81 | 63.16 | 62.08 | 62.48 | 363,817 | -0.72(-1.14%) |
May 22, 2023 | 63.09 | 63.39 | 62.50 | 63.20 | 509,850 | +0.33(+0.53%) |
May 19, 2023 | 63.80 | 63.80 | 62.72 | 62.87 | 307,087 | -0.32(-0.51%) |
May 18, 2023 | 62.78 | 63.53 | 62.49 | 63.19 | 206,493 | +0.34(+0.55%) |
May 17, 2023 | 62.22 | 62.90 | 62.19 | 62.85 | 390,390 | +0.92(+1.48%) |
May 16, 2023 | 62.15 | 62.40 | 61.65 | 61.93 | 310,506 | -0.63(-1.01%) |
May 15, 2023 | 62.36 | 62.89 | 62.03 | 62.56 | 449,160 | +0.29(+0.46%) |
May 12, 2023 | 62.56 | 62.90 | 61.68 | 62.28 | 215,659 | -0.01(-0.02%) |
May 11, 2023 | 62.66 | 63.27 | 61.93 | 62.29 | 296,705 | -0.73(-1.16%) |
May 10, 2023 | 62.99 | 63.04 | 61.93 | 63.02 | 345,010 | +0.39(+0.63%) |
May 09, 2023 | 62.69 | 62.76 | 62.36 | 62.62 | 297,948 | -0.26(-0.41%) |
May 08, 2023 | 63.81 | 63.81 | 62.87 | 62.88 | 336,021 | -0.59(-0.93%) |
May 05, 2023 | 63.22 | 63.75 | 62.90 | 63.47 | 352,064 | +0.95(+1.53%) |
May 04, 2023 | 63.58 | 64.02 | 62.45 | 62.51 | 415,126 | -1.17(-1.84%) |
May 03, 2023 | 63.86 | 64.62 | 63.62 | 63.69 | 508,530 | +0.16(+0.25%) |
May 02, 2023 | 63.01 | 63.59 | 62.38 | 63.53 | 518,096 | +0.23(+0.36%) |
May 01, 2023 | 62.50 | 63.70 | 62.50 | 63.30 | 321,854 | +0.77(+1.23%) |
Apr 28, 2023 | 62.42 | 63.15 | 62.37 | 62.53 | 950,246 | -0.02(-0.03%) |
Apr 27, 2023 | 61.46 | 62.70 | 61.46 | 62.55 | 458,955 | +1.37(+2.24%) |
Apr 26, 2023 | 61.80 | 62.29 | 61.11 | 61.19 | 438,636 | -1.13(-1.82%) |
Apr 25, 2023 | 63.07 | 63.42 | 62.30 | 62.32 | 513,580 | -0.95(-1.51%) |
Apr 24, 2023 | 62.68 | 63.56 | 62.68 | 63.27 | 379,818 | +0.39(+0.63%) |
Apr 21, 2023 | 63.13 | 63.13 | 62.49 | 62.88 | 554,324 | -0.09(-0.14%) |
Apr 20, 2023 | 62.59 | 63.27 | 62.24 | 62.97 | 457,437 | +0.45(+0.72%) |
Apr 19, 2023 | 62.62 | 62.68 | 62.01 | 62.51 | 460,535 | -0.09(-0.14%) |
Apr 18, 2023 | 62.65 | 63.01 | 62.26 | 62.60 | 444,306 | +0.08(+0.13%) |
Apr 17, 2023 | 62.55 | 62.91 | 62.03 | 62.52 | 304,615 | +0.26(+0.41%) |
Apr 14, 2023 | 62.25 | 63.00 | 61.97 | 62.27 | 277,233 | +0.04(+0.06%) |
Apr 13, 2023 | 62.27 | 62.53 | 61.33 | 62.23 | 349,982 | +0.01(+0.02%) |
Apr 12, 2023 | 62.14 | 62.64 | 61.85 | 62.22 | 386,905 | +0.56(+0.91%) |
Apr 11, 2023 | 61.25 | 61.90 | 61.25 | 61.66 | 379,610 | +0.65(+1.06%) |
Apr 10, 2023 | 59.94 | 61.07 | 59.60 | 61.01 | 408,114 | +1.00(+1.67%) |
Apr 06, 2023 | 60.73 | 60.73 | 59.90 | 60.00 | 496,691 | -0.75(-1.23%) |
Apr 05, 2023 | 61.14 | 61.49 | 60.35 | 60.75 | 529,249 | -0.75(-1.22%) |
Apr 04, 2023 | 64.24 | 64.24 | 61.17 | 61.50 | 509,180 | -2.72(-4.23%) |