Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 60.59 | 0 | +0.80(+1.34%) | |||
Jun 29, 2023 | 59.21 | 59.83 | 58.60 | 59.79 | 21,629 | +1.07(+1.82%) |
Jun 28, 2023 | 57.58 | 58.73 | 57.57 | 58.72 | 22,403 | +1.13(+1.96%) |
Jun 27, 2023 | 57.76 | 57.81 | 56.08 | 57.59 | 39,991 | -0.28(-0.48%) |
Jun 26, 2023 | 58.28 | 58.56 | 57.45 | 57.87 | 32,211 | -0.50(-0.86%) |
Jun 23, 2023 | 58.08 | 58.79 | 58.08 | 58.37 | 12,851 | -0.19(-0.32%) |
Jun 22, 2023 | 58.45 | 58.90 | 57.72 | 58.56 | 16,234 | +0.22(+0.38%) |
Jun 21, 2023 | 58.09 | 58.50 | 57.32 | 58.34 | 27,565 | +0.32(+0.55%) |
Jun 20, 2023 | 58.69 | 58.79 | 57.29 | 58.02 | 23,671 | -0.46(-0.79%) |
Jun 19, 2023 | 58.80 | 58.80 | 57.79 | 58.48 | 8,584 | -0.02(-0.03%) |
Jun 16, 2023 | 58.37 | 58.78 | 57.77 | 58.50 | 27,885 | +0.15(+0.26%) |
Jun 15, 2023 | 58.60 | 58.85 | 57.79 | 58.35 | 28,031 | -0.27(-0.46%) |
Jun 14, 2023 | 59.22 | 59.28 | 58.30 | 58.62 | 25,227 | -0.60(-1.01%) |
Jun 13, 2023 | 58.80 | 59.44 | 58.21 | 59.22 | 18,040 | +0.54(+0.92%) |
Jun 12, 2023 | 58.66 | 59.24 | 57.50 | 58.68 | 24,808 | +0.82(+1.42%) |
Jun 09, 2023 | 58.11 | 58.50 | 57.19 | 57.86 | 14,745 | -0.12(-0.21%) |
Jun 08, 2023 | 58.50 | 58.84 | 57.69 | 57.98 | 13,368 | -0.79(-1.34%) |
Jun 07, 2023 | 59.29 | 59.29 | 57.88 | 58.77 | 19,194 | -0.23(-0.39%) |
Jun 06, 2023 | 59.13 | 59.65 | 59.00 | 59.00 | 19,049 | -0.12(-0.20%) |
Jun 05, 2023 | 58.51 | 59.45 | 58.51 | 59.12 | 15,392 | +0.51(+0.87%) |
Jun 02, 2023 | 58.10 | 58.99 | 58.10 | 58.61 | 21,016 | +0.81(+1.40%) |
Jun 01, 2023 | 57.38 | 58.08 | 57.38 | 57.80 | 13,883 | +0.34(+0.59%) |
May 31, 2023 | 57.89 | 57.96 | 56.81 | 57.46 | 40,432 | -0.50(-0.86%) |
May 30, 2023 | 57.82 | 58.53 | 57.32 | 57.96 | 19,676 | +0.06(+0.10%) |
May 29, 2023 | 58.70 | 58.70 | 57.85 | 57.90 | 5,256 | -0.74(-1.26%) |
May 26, 2023 | 58.02 | 58.92 | 58.00 | 58.64 | 19,433 | +0.64(+1.10%) |
May 25, 2023 | 57.63 | 58.67 | 57.19 | 58.00 | 34,413 | +0.91(+1.59%) |
May 24, 2023 | 56.59 | 57.29 | 55.80 | 57.09 | 45,777 | +0.33(+0.58%) |
May 23, 2023 | 59.20 | 59.26 | 56.49 | 56.76 | 59,219 | -2.93(-4.91%) |
May 19, 2023 | 59.69 | 0 | -0.89(-1.47%) | |||
May 18, 2023 | 60.80 | 60.81 | 60.25 | 60.58 | 15,299 | -0.17(-0.28%) |
May 17, 2023 | 61.82 | 61.82 | 60.72 | 60.75 | 24,392 | -0.77(-1.25%) |
May 16, 2023 | 60.61 | 61.75 | 60.61 | 61.52 | 26,341 | +0.37(+0.61%) |
May 15, 2023 | 60.87 | 61.39 | 60.86 | 61.15 | 8,576 | +0.29(+0.48%) |
May 12, 2023 | 60.01 | 60.98 | 60.00 | 60.86 | 27,289 | +0.85(+1.42%) |
May 11, 2023 | 59.65 | 60.11 | 59.25 | 60.01 | 21,525 | +0.28(+0.47%) |
May 10, 2023 | 60.56 | 61.00 | 59.50 | 59.73 | 34,793 | -0.44(-0.73%) |
May 09, 2023 | 59.69 | 60.17 | 59.50 | 60.17 | 25,442 | +0.57(+0.96%) |
May 08, 2023 | 59.70 | 60.43 | 59.41 | 59.60 | 28,017 | +0.15(+0.25%) |
May 05, 2023 | 57.91 | 59.64 | 57.90 | 59.45 | 39,821 | +1.81(+3.14%) |
May 04, 2023 | 57.99 | 57.99 | 57.18 | 57.64 | 15,859 | -0.36(-0.62%) |
May 03, 2023 | 58.50 | 58.51 | 57.42 | 58.00 | 17,365 | -0.21(-0.36%) |
May 02, 2023 | 58.12 | 58.62 | 57.35 | 58.21 | 30,348 | +0.07(+0.12%) |
May 01, 2023 | 58.82 | 59.20 | 57.91 | 58.14 | 30,389 | -0.68(-1.16%) |
Apr 28, 2023 | 58.26 | 59.32 | 58.11 | 58.82 | 32,270 | +0.85(+1.47%) |
Apr 27, 2023 | 57.42 | 58.18 | 57.09 | 57.97 | 20,413 | +0.54(+0.94%) |
Apr 26, 2023 | 57.89 | 58.47 | 57.42 | 57.43 | 33,831 | -0.37(-0.64%) |
Apr 25, 2023 | 58.04 | 58.94 | 57.51 | 57.80 | 42,500 | -0.52(-0.89%) |
Apr 24, 2023 | 59.61 | 59.63 | 58.16 | 58.32 | 76,303 | -1.82(-3.03%) |
Apr 21, 2023 | 60.60 | 60.60 | 60.00 | 60.14 | 20,191 | -0.46(-0.76%) |
Apr 20, 2023 | 60.71 | 61.49 | 60.41 | 60.60 | 14,490 | -0.04(-0.07%) |
Apr 19, 2023 | 60.50 | 60.88 | 60.18 | 60.64 | 17,253 | -0.12(-0.20%) |
Apr 18, 2023 | 60.16 | 61.24 | 60.00 | 60.76 | 33,146 | +0.68(+1.13%) |
Apr 17, 2023 | 60.39 | 60.39 | 59.35 | 60.08 | 53,422 | +0.38(+0.64%) |
Apr 14, 2023 | 60.05 | 61.19 | 59.33 | 59.70 | 48,441 | -0.29(-0.48%) |
Apr 13, 2023 | 60.23 | 60.30 | 58.81 | 59.99 | 112,158 | +0.08(+0.13%) |
Apr 12, 2023 | 63.50 | 65.75 | 58.91 | 59.91 | 147,127 | -1.19(-1.95%) |
Apr 11, 2023 | 60.67 | 61.26 | 60.67 | 61.10 | 57,053 | +0.21(+0.34%) |
Apr 10, 2023 | 58.88 | 61.08 | 58.88 | 60.89 | 43,368 | +1.69(+2.85%) |
Apr 06, 2023 | 59.20 | 0 | -0.59(-0.99%) | |||
Apr 05, 2023 | 60.51 | 60.72 | 59.70 | 59.79 | 27,727 | -0.74(-1.22%) |
Apr 04, 2023 | 60.78 | 61.44 | 60.44 | 60.53 | 65,865 | -0.34(-0.56%) |