Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 58.76 | 58.98 | 58.34 | 58.36 | 837,999 | +0.17(+0.29%) |
Jun 29, 2023 | 57.26 | 58.56 | 57.26 | 58.19 | 729,236 | +1.26(+2.22%) |
Jun 28, 2023 | 56.74 | 57.08 | 56.60 | 56.93 | 810,537 | +0.06(+0.10%) |
Jun 27, 2023 | 56.17 | 57.25 | 55.85 | 56.87 | 527,612 | +0.76(+1.36%) |
Jun 26, 2023 | 55.88 | 56.75 | 55.88 | 56.11 | 390,191 | +0.21(+0.37%) |
Jun 23, 2023 | 56.16 | 56.39 | 55.72 | 55.91 | 866,443 | -1.14(-2.01%) |
Jun 22, 2023 | 57.70 | 57.82 | 56.78 | 57.05 | 486,929 | -0.98(-1.69%) |
Jun 21, 2023 | 57.67 | 58.34 | 57.46 | 58.03 | 447,968 | +0.15(+0.25%) |
Jun 20, 2023 | 57.80 | 58.23 | 57.14 | 57.88 | 468,833 | -0.38(-0.65%) |
Jun 16, 2023 | 59.28 | 59.96 | 58.08 | 58.26 | 895,644 | -0.86(-1.46%) |
Jun 15, 2023 | 58.10 | 59.13 | 57.95 | 59.12 | 536,842 | +0.66(+1.12%) |
Jun 14, 2023 | 58.07 | 59.10 | 57.95 | 58.47 | 742,512 | +0.41(+0.71%) |
Jun 13, 2023 | 57.26 | 58.38 | 57.26 | 58.06 | 586,252 | +1.09(+1.91%) |
Jun 12, 2023 | 57.14 | 57.98 | 56.79 | 56.97 | 459,641 | -0.53(-0.92%) |
Jun 09, 2023 | 57.41 | 57.94 | 57.05 | 57.50 | 536,983 | +0.20(+0.34%) |
Jun 08, 2023 | 58.24 | 58.45 | 56.85 | 57.30 | 560,335 | -1.28(-2.19%) |
Jun 07, 2023 | 57.68 | 58.86 | 57.39 | 58.58 | 498,532 | +1.21(+2.11%) |
Jun 06, 2023 | 55.88 | 57.82 | 55.88 | 57.37 | 394,957 | +1.15(+2.05%) |
Jun 05, 2023 | 56.96 | 57.05 | 55.80 | 56.22 | 504,831 | -1.12(-1.94%) |
Jun 02, 2023 | 55.76 | 57.57 | 55.61 | 57.33 | 550,562 | +2.54(+4.64%) |
Jun 01, 2023 | 54.53 | 54.99 | 54.31 | 54.79 | 503,294 | +0.44(+0.81%) |
May 31, 2023 | 55.62 | 55.75 | 54.13 | 54.35 | 835,297 | -1.74(-3.10%) |
May 30, 2023 | 56.33 | 56.56 | 55.65 | 56.09 | 486,588 | +0.12(+0.21%) |
May 26, 2023 | 56.04 | 56.80 | 55.88 | 55.97 | 509,341 | +0.18(+0.33%) |
May 25, 2023 | 54.99 | 55.82 | 54.86 | 55.79 | 1,046,165 | +0.57(+1.04%) |
May 24, 2023 | 56.55 | 56.63 | 55.05 | 55.22 | 857,057 | -1.76(-3.09%) |
May 23, 2023 | 57.78 | 58.27 | 56.94 | 56.98 | 773,940 | -0.94(-1.63%) |
May 22, 2023 | 57.23 | 57.97 | 56.51 | 57.92 | 551,894 | +0.90(+1.59%) |
May 19, 2023 | 57.69 | 57.69 | 56.68 | 57.01 | 659,118 | -0.29(-0.51%) |
May 18, 2023 | 57.33 | 57.51 | 56.82 | 57.31 | 729,972 | +0.01(+0.02%) |
May 17, 2023 | 56.60 | 57.53 | 56.36 | 57.30 | 395,146 | +1.35(+2.41%) |
May 16, 2023 | 55.86 | 56.34 | 55.71 | 55.95 | 421,863 | -0.21(-0.38%) |
May 15, 2023 | 55.86 | 56.58 | 55.76 | 56.16 | 621,977 | +0.64(+1.16%) |
May 12, 2023 | 56.20 | 56.20 | 55.18 | 55.52 | 401,415 | -0.16(-0.28%) |
May 11, 2023 | 54.85 | 55.78 | 54.83 | 55.67 | 521,008 | +0.24(+0.44%) |
May 10, 2023 | 56.64 | 56.64 | 54.91 | 55.43 | 530,275 | -0.33(-0.59%) |
May 09, 2023 | 55.90 | 56.20 | 55.51 | 55.76 | 431,197 | -0.57(-1.02%) |
May 08, 2023 | 56.93 | 57.10 | 55.90 | 56.33 | 721,927 | -0.01(-0.02%) |
May 05, 2023 | 55.73 | 56.41 | 55.52 | 56.34 | 477,777 | +2.10(+3.87%) |
May 04, 2023 | 54.47 | 54.66 | 53.30 | 54.24 | 765,993 | -0.95(-1.73%) |
May 03, 2023 | 56.45 | 57.09 | 55.12 | 55.20 | 826,440 | -1.01(-1.80%) |
May 02, 2023 | 57.62 | 57.62 | 55.57 | 56.21 | 933,977 | -1.57(-2.73%) |
May 01, 2023 | 58.49 | 59.04 | 57.73 | 57.78 | 618,225 | -0.51(-0.87%) |
Apr 28, 2023 | 57.81 | 58.73 | 57.81 | 58.29 | 716,789 | +0.00(+0.00%) |
Apr 27, 2023 | 56.44 | 58.48 | 56.15 | 58.29 | 963,053 | +2.16(+3.84%) |
Apr 26, 2023 | 56.17 | 57.64 | 55.60 | 56.13 | 1,005,352 | -1.09(-1.90%) |
Apr 25, 2023 | 58.47 | 58.48 | 57.16 | 57.22 | 794,591 | -2.03(-3.43%) |
Apr 24, 2023 | 59.81 | 59.89 | 58.32 | 59.25 | 920,478 | -0.52(-0.88%) |
Apr 21, 2023 | 59.95 | 60.39 | 58.90 | 59.77 | 796,818 | -0.25(-0.42%) |
Apr 20, 2023 | 59.78 | 60.54 | 59.78 | 60.03 | 539,285 | -0.25(-0.42%) |
Apr 19, 2023 | 59.36 | 60.60 | 58.93 | 60.28 | 550,780 | +0.79(+1.32%) |
Apr 18, 2023 | 58.47 | 59.75 | 58.26 | 59.49 | 686,265 | +0.78(+1.32%) |
Apr 17, 2023 | 57.96 | 58.89 | 57.59 | 58.72 | 568,356 | +0.31(+0.53%) |
Apr 14, 2023 | 58.43 | 59.00 | 57.86 | 58.40 | 627,835 | +0.76(+1.32%) |
Apr 13, 2023 | 57.07 | 57.85 | 56.45 | 57.65 | 672,321 | +0.90(+1.59%) |
Apr 12, 2023 | 57.28 | 57.58 | 56.50 | 56.74 | 568,057 | -0.24(-0.43%) |
Apr 11, 2023 | 56.69 | 57.74 | 56.53 | 56.98 | 644,287 | +0.54(+0.96%) |
Apr 10, 2023 | 54.44 | 56.48 | 54.44 | 56.44 | 700,063 | +1.74(+3.18%) |
Apr 06, 2023 | 54.31 | 54.94 | 54.21 | 54.70 | 613,773 | +0.45(+0.82%) |
Apr 05, 2023 | 53.95 | 54.54 | 53.56 | 54.25 | 916,294 | -0.36(-0.66%) |
Apr 04, 2023 | 56.64 | 56.66 | 54.07 | 54.61 | 902,956 | -2.05(-3.62%) |