Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 60.47 | 60.97 | 60.09 | 60.27 | 267,885 | +0.40(+0.67%) |
Jun 29, 2023 | 59.32 | 60.05 | 59.08 | 59.87 | 261,305 | +1.19(+2.03%) |
Jun 28, 2023 | 57.68 | 59.04 | 57.68 | 58.68 | 392,817 | +0.59(+1.02%) |
Jun 27, 2023 | 57.25 | 58.37 | 56.73 | 58.09 | 207,969 | +0.84(+1.47%) |
Jun 26, 2023 | 56.93 | 58.18 | 56.73 | 57.25 | 243,676 | +0.44(+0.77%) |
Jun 23, 2023 | 57.38 | 57.83 | 56.43 | 56.81 | 498,575 | -1.15(-1.98%) |
Jun 22, 2023 | 58.48 | 58.65 | 57.89 | 57.96 | 226,454 | -0.66(-1.13%) |
Jun 21, 2023 | 58.56 | 59.52 | 58.00 | 58.62 | 295,727 | -0.32(-0.54%) |
Jun 20, 2023 | 58.37 | 59.19 | 58.08 | 58.94 | 448,271 | +0.44(+0.75%) |
Jun 16, 2023 | 59.87 | 59.87 | 58.22 | 58.50 | 955,706 | -0.69(-1.17%) |
Jun 15, 2023 | 57.93 | 59.53 | 57.86 | 59.19 | 507,259 | +1.18(+2.03%) |
Jun 14, 2023 | 57.52 | 58.73 | 57.52 | 58.01 | 593,460 | +0.49(+0.85%) |
Jun 13, 2023 | 56.81 | 58.01 | 56.77 | 57.52 | 967,608 | +1.03(+1.82%) |
Jun 12, 2023 | 55.53 | 56.83 | 55.39 | 56.49 | 266,487 | +1.08(+1.95%) |
Jun 09, 2023 | 55.49 | 56.05 | 55.13 | 55.41 | 190,375 | +0.08(+0.14%) |
Jun 08, 2023 | 55.93 | 56.36 | 55.20 | 55.33 | 298,898 | -0.80(-1.43%) |
Jun 07, 2023 | 54.47 | 56.40 | 54.45 | 56.13 | 362,307 | +2.06(+3.81%) |
Jun 06, 2023 | 52.72 | 54.55 | 52.58 | 54.07 | 264,074 | +1.11(+2.10%) |
Jun 05, 2023 | 53.74 | 53.80 | 51.85 | 52.96 | 281,752 | -1.20(-2.22%) |
Jun 02, 2023 | 52.92 | 54.22 | 52.92 | 54.16 | 284,198 | +1.71(+3.26%) |
Jun 01, 2023 | 53.35 | 53.65 | 52.21 | 52.45 | 251,029 | -0.59(-1.11%) |
May 31, 2023 | 53.87 | 54.28 | 52.73 | 53.04 | 650,064 | -1.28(-2.36%) |
May 30, 2023 | 55.56 | 55.88 | 54.00 | 54.32 | 308,684 | -0.50(-0.91%) |
May 26, 2023 | 53.98 | 55.51 | 53.96 | 54.82 | 916,332 | +1.06(+1.97%) |
May 25, 2023 | 52.44 | 54.21 | 52.44 | 53.76 | 475,034 | +1.32(+2.52%) |
May 24, 2023 | 51.71 | 53.07 | 51.64 | 52.44 | 610,446 | +0.51(+0.98%) |
May 23, 2023 | 51.35 | 52.82 | 50.99 | 51.93 | 728,412 | +0.56(+1.09%) |
May 22, 2023 | 51.19 | 51.81 | 50.74 | 51.37 | 276,329 | +0.15(+0.29%) |
May 19, 2023 | 52.11 | 52.11 | 51.12 | 51.22 | 371,708 | -0.23(-0.45%) |
May 18, 2023 | 50.85 | 51.59 | 50.59 | 51.45 | 498,944 | +0.60(+1.18%) |
May 17, 2023 | 49.65 | 51.08 | 49.21 | 50.85 | 655,146 | +1.38(+2.79%) |
May 16, 2023 | 49.66 | 50.00 | 49.31 | 49.47 | 497,668 | -0.25(-0.50%) |
May 15, 2023 | 50.58 | 50.70 | 49.09 | 49.72 | 654,612 | -0.78(-1.54%) |
May 12, 2023 | 54.20 | 54.80 | 49.07 | 50.50 | 1,587,978 | -3.05(-5.70%) |
May 11, 2023 | 52.99 | 53.98 | 52.95 | 53.55 | 611,857 | +0.20(+0.37%) |
May 10, 2023 | 53.52 | 53.55 | 52.48 | 53.35 | 365,463 | +0.50(+0.95%) |
May 09, 2023 | 53.06 | 53.50 | 52.67 | 52.85 | 317,699 | -0.48(-0.90%) |
May 08, 2023 | 52.71 | 53.40 | 52.66 | 53.33 | 326,221 | +0.68(+1.29%) |
May 05, 2023 | 52.18 | 53.13 | 52.05 | 52.65 | 653,133 | +1.12(+2.17%) |
May 04, 2023 | 51.96 | 52.19 | 51.40 | 51.53 | 359,751 | -0.87(-1.66%) |
May 03, 2023 | 52.10 | 53.34 | 52.10 | 52.40 | 675,004 | +0.30(+0.58%) |
May 02, 2023 | 51.70 | 52.29 | 51.34 | 52.10 | 374,436 | -0.06(-0.12%) |
May 01, 2023 | 52.15 | 53.80 | 52.10 | 52.16 | 443,287 | -0.10(-0.19%) |
Apr 28, 2023 | 51.70 | 52.55 | 51.70 | 52.26 | 400,861 | +0.59(+1.14%) |
Apr 27, 2023 | 51.67 | 51.86 | 50.18 | 51.67 | 449,431 | -0.06(-0.12%) |
Apr 26, 2023 | 51.55 | 52.42 | 51.43 | 51.73 | 470,138 | +0.09(+0.17%) |
Apr 25, 2023 | 53.01 | 53.02 | 51.57 | 51.64 | 657,726 | -1.91(-3.57%) |
Apr 24, 2023 | 53.85 | 54.67 | 53.30 | 53.55 | 544,739 | -0.41(-0.76%) |
Apr 21, 2023 | 54.43 | 54.43 | 53.61 | 53.96 | 295,398 | -0.53(-0.97%) |
Apr 20, 2023 | 54.51 | 55.14 | 54.07 | 54.49 | 530,475 | -0.44(-0.80%) |
Apr 19, 2023 | 55.65 | 55.70 | 54.68 | 54.93 | 257,432 | -0.87(-1.56%) |
Apr 18, 2023 | 56.62 | 57.24 | 55.37 | 55.80 | 414,651 | -0.37(-0.66%) |
Apr 17, 2023 | 56.27 | 56.45 | 55.79 | 56.17 | 189,884 | -0.14(-0.25%) |
Apr 14, 2023 | 56.59 | 57.45 | 55.69 | 56.31 | 237,207 | -0.61(-1.07%) |
Apr 13, 2023 | 56.66 | 57.20 | 56.16 | 56.92 | 192,620 | +0.40(+0.71%) |
Apr 12, 2023 | 57.15 | 57.25 | 56.38 | 56.52 | 193,518 | +0.00(+0.00%) |
Apr 11, 2023 | 56.90 | 57.41 | 56.43 | 56.52 | 223,675 | -0.28(-0.49%) |
Apr 10, 2023 | 55.78 | 57.24 | 55.48 | 56.80 | 489,412 | +0.48(+0.85%) |
Apr 06, 2023 | 57.69 | 57.69 | 56.15 | 56.32 | 326,957 | -1.70(-2.93%) |
Apr 05, 2023 | 58.65 | 58.79 | 57.57 | 58.02 | 236,286 | -1.23(-2.08%) |
Apr 04, 2023 | 60.04 | 60.04 | 58.60 | 59.25 | 352,500 | -0.79(-1.32%) |