Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 59.75 | 60.48 | 59.69 | 60.39 | 2,723,078 | +0.74(+1.25%) |
Jun 29, 2023 | 58.93 | 59.97 | 58.80 | 59.65 | 1,956,595 | +0.33(+0.55%) |
Jun 28, 2023 | 60.48 | 60.58 | 59.12 | 59.32 | 2,585,245 | -1.18(-1.95%) |
Jun 27, 2023 | 60.22 | 60.75 | 60.13 | 60.50 | 2,238,849 | +0.55(+0.92%) |
Jun 26, 2023 | 59.46 | 60.19 | 59.08 | 59.95 | 1,852,622 | +0.63(+1.06%) |
Jun 23, 2023 | 60.09 | 60.51 | 59.21 | 59.32 | 3,110,538 | -0.59(-0.98%) |
Jun 22, 2023 | 60.51 | 60.69 | 59.56 | 59.91 | 1,864,577 | -0.45(-0.75%) |
Jun 21, 2023 | 59.67 | 60.66 | 59.05 | 60.36 | 4,836,289 | +0.54(+0.90%) |
Jun 20, 2023 | 59.59 | 60.38 | 59.35 | 59.82 | 4,225,203 | -0.50(-0.83%) |
Jun 16, 2023 | 60.34 | 60.72 | 60.22 | 60.32 | 5,529,143 | +0.27(+0.45%) |
Jun 15, 2023 | 59.77 | 60.13 | 59.39 | 60.05 | 4,695,758 | +0.32(+0.53%) |
Jun 14, 2023 | 59.97 | 60.61 | 59.67 | 59.73 | 4,032,885 | -0.04(-0.06%) |
Jun 13, 2023 | 59.20 | 59.99 | 59.20 | 59.77 | 2,205,104 | +0.02(+0.03%) |
Jun 12, 2023 | 60.03 | 60.03 | 59.48 | 59.75 | 2,581,794 | -0.12(-0.19%) |
Jun 09, 2023 | 60.02 | 60.06 | 59.59 | 59.87 | 2,670,696 | -0.07(-0.11%) |
Jun 08, 2023 | 59.73 | 60.16 | 59.40 | 59.94 | 3,356,953 | -0.01(-0.02%) |
Jun 07, 2023 | 58.94 | 60.07 | 58.60 | 59.95 | 2,190,598 | +1.10(+1.87%) |
Jun 06, 2023 | 59.03 | 59.18 | 58.64 | 58.85 | 2,301,100 | +0.20(+0.34%) |
Jun 05, 2023 | 58.38 | 59.13 | 58.19 | 58.65 | 2,664,432 | +0.31(+0.52%) |
Jun 02, 2023 | 57.25 | 58.65 | 57.19 | 58.34 | 3,296,500 | +1.09(+1.90%) |
Jun 01, 2023 | 57.30 | 57.30 | 56.29 | 57.25 | 3,201,074 | +0.14(+0.25%) |
May 31, 2023 | 56.75 | 57.66 | 56.54 | 57.11 | 5,265,305 | +0.27(+0.47%) |
May 30, 2023 | 56.89 | 57.27 | 56.70 | 56.84 | 2,367,338 | -0.10(-0.17%) |
May 26, 2023 | 57.15 | 57.15 | 56.41 | 56.94 | 1,882,568 | -0.25(-0.43%) |
May 25, 2023 | 57.97 | 57.99 | 56.93 | 57.18 | 2,025,586 | -0.93(-1.60%) |
May 24, 2023 | 58.55 | 58.79 | 57.98 | 58.11 | 2,045,666 | -0.49(-0.83%) |
May 23, 2023 | 59.42 | 59.71 | 58.55 | 58.60 | 2,151,394 | -0.88(-1.48%) |
May 22, 2023 | 58.86 | 59.65 | 58.86 | 59.48 | 2,210,841 | +0.62(+1.06%) |
May 19, 2023 | 59.01 | 59.60 | 58.70 | 58.86 | 2,217,959 | +0.16(+0.28%) |
May 18, 2023 | 58.37 | 58.82 | 58.08 | 58.69 | 2,162,650 | -0.11(-0.20%) |
May 17, 2023 | 59.24 | 59.29 | 58.51 | 58.81 | 1,827,275 | -0.22(-0.37%) |
May 16, 2023 | 59.80 | 60.06 | 58.87 | 59.03 | 2,176,167 | -0.76(-1.26%) |
May 15, 2023 | 61.13 | 61.22 | 59.60 | 59.78 | 1,505,634 | -1.20(-1.97%) |
May 12, 2023 | 60.98 | 61.28 | 60.60 | 60.99 | 1,806,826 | +0.35(+0.58%) |
May 11, 2023 | 61.32 | 61.39 | 60.46 | 60.63 | 2,052,282 | -0.67(-1.09%) |
May 10, 2023 | 61.16 | 61.45 | 60.65 | 61.30 | 2,069,453 | +0.41(+0.67%) |
May 09, 2023 | 60.42 | 60.92 | 60.17 | 60.89 | 2,188,333 | +0.21(+0.35%) |
May 08, 2023 | 60.95 | 61.29 | 60.38 | 60.68 | 1,536,219 | -0.32(-0.52%) |
May 05, 2023 | 60.77 | 61.26 | 60.70 | 61.00 | 1,820,223 | +0.30(+0.49%) |
May 04, 2023 | 60.96 | 61.07 | 60.19 | 60.70 | 2,012,110 | +0.29(+0.47%) |
May 03, 2023 | 60.63 | 61.20 | 60.10 | 60.41 | 2,684,391 | +0.38(+0.64%) |
May 02, 2023 | 61.20 | 61.63 | 59.71 | 60.03 | 3,058,808 | -0.32(-0.52%) |
May 01, 2023 | 60.24 | 61.06 | 60.18 | 60.35 | 2,395,162 | -0.06(-0.09%) |
Apr 28, 2023 | 60.60 | 60.98 | 60.01 | 60.40 | 1,931,999 | -0.24(-0.39%) |
Apr 27, 2023 | 59.74 | 60.67 | 59.74 | 60.64 | 1,928,430 | +0.92(+1.54%) |
Apr 26, 2023 | 60.71 | 61.14 | 59.70 | 59.73 | 3,185,131 | -1.35(-2.21%) |
Apr 25, 2023 | 61.22 | 61.53 | 61.02 | 61.07 | 1,698,257 | -0.29(-0.47%) |
Apr 24, 2023 | 61.17 | 61.45 | 60.76 | 61.36 | 1,941,448 | +0.11(+0.17%) |
Apr 21, 2023 | 61.58 | 61.76 | 60.89 | 61.26 | 1,217,765 | +0.12(+0.20%) |
Apr 20, 2023 | 61.18 | 61.45 | 60.84 | 61.13 | 1,813,868 | -0.09(-0.14%) |
Apr 19, 2023 | 61.17 | 61.62 | 60.88 | 61.22 | 1,554,053 | +0.23(+0.38%) |
Apr 18, 2023 | 60.83 | 61.14 | 60.50 | 60.99 | 2,304,068 | +0.11(+0.17%) |
Apr 17, 2023 | 60.83 | 61.04 | 60.30 | 60.88 | 1,810,901 | +0.19(+0.31%) |
Apr 14, 2023 | 60.22 | 60.86 | 60.05 | 60.69 | 2,891,699 | +0.02(+0.03%) |
Apr 13, 2023 | 60.33 | 60.92 | 59.74 | 60.67 | 1,972,855 | -0.11(-0.17%) |
Apr 12, 2023 | 61.17 | 61.17 | 60.54 | 60.78 | 3,573,741 | -0.06(-0.09%) |
Apr 11, 2023 | 60.35 | 60.95 | 60.22 | 60.83 | 3,051,203 | +0.40(+0.66%) |
Apr 10, 2023 | 60.18 | 60.46 | 59.57 | 60.43 | 4,535,411 | -0.08(-0.13%) |
Apr 06, 2023 | 60.76 | 61.08 | 60.08 | 60.51 | 4,048,202 | +0.13(+0.22%) |
Apr 05, 2023 | 58.87 | 60.61 | 58.79 | 60.38 | 3,216,155 | +1.66(+2.83%) |
Apr 04, 2023 | 58.60 | 58.91 | 58.12 | 58.71 | 2,028,121 | +0.11(+0.20%) |