Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 56.96 | 57.38 | 56.67 | 56.92 | 382,258 | +0.14(+0.25%) |
Jun 29, 2023 | 56.03 | 56.80 | 55.66 | 56.77 | 301,816 | +0.81(+1.45%) |
Jun 28, 2023 | 56.28 | 56.32 | 55.20 | 55.96 | 506,322 | -0.41(-0.72%) |
Jun 27, 2023 | 55.96 | 56.57 | 55.33 | 56.37 | 414,325 | +0.69(+1.25%) |
Jun 26, 2023 | 55.19 | 56.01 | 55.19 | 55.67 | 349,456 | +0.38(+0.68%) |
Jun 23, 2023 | 55.45 | 55.83 | 54.78 | 55.30 | 658,103 | -0.63(-1.12%) |
Jun 22, 2023 | 56.63 | 56.63 | 55.43 | 55.92 | 571,265 | -0.57(-1.01%) |
Jun 21, 2023 | 56.68 | 57.13 | 56.08 | 56.49 | 598,041 | -0.50(-0.88%) |
Jun 20, 2023 | 57.89 | 58.08 | 56.98 | 56.99 | 754,678 | -1.49(-2.56%) |
Jun 16, 2023 | 58.19 | 58.49 | 57.59 | 58.49 | 1,363,408 | +0.27(+0.46%) |
Jun 15, 2023 | 57.61 | 58.23 | 57.07 | 58.22 | 530,724 | +0.52(+0.90%) |
Jun 14, 2023 | 59.37 | 59.53 | 57.44 | 57.70 | 723,271 | -1.40(-2.37%) |
Jun 13, 2023 | 58.91 | 59.85 | 58.58 | 59.10 | 877,041 | +0.29(+0.49%) |
Jun 12, 2023 | 60.50 | 60.52 | 58.41 | 58.81 | 984,110 | -1.89(-3.11%) |
Jun 09, 2023 | 60.99 | 61.32 | 60.35 | 60.70 | 815,645 | -0.37(-0.60%) |
Jun 08, 2023 | 61.31 | 61.34 | 60.74 | 61.06 | 605,446 | -0.18(-0.30%) |
Jun 07, 2023 | 60.88 | 61.47 | 60.72 | 61.25 | 459,324 | +0.75(+1.24%) |
Jun 06, 2023 | 59.58 | 60.53 | 59.35 | 60.49 | 370,041 | +1.10(+1.85%) |
Jun 05, 2023 | 59.54 | 59.88 | 58.84 | 59.40 | 394,290 | -0.09(-0.15%) |
Jun 02, 2023 | 57.89 | 60.00 | 57.89 | 59.48 | 607,102 | +2.35(+4.12%) |
Jun 01, 2023 | 57.79 | 57.87 | 56.57 | 57.13 | 739,944 | -0.60(-1.04%) |
May 31, 2023 | 58.94 | 59.22 | 57.33 | 57.73 | 667,921 | -1.42(-2.40%) |
May 30, 2023 | 58.49 | 59.56 | 58.27 | 59.14 | 554,392 | +0.59(+1.00%) |
May 26, 2023 | 57.98 | 59.14 | 57.94 | 58.56 | 478,631 | +0.68(+1.18%) |
May 25, 2023 | 57.69 | 58.10 | 57.51 | 57.87 | 525,728 | -0.09(-0.15%) |
May 24, 2023 | 58.42 | 58.49 | 57.71 | 57.96 | 577,834 | -0.70(-1.20%) |
May 23, 2023 | 57.97 | 59.21 | 57.71 | 58.66 | 698,451 | +0.58(+1.00%) |
May 22, 2023 | 57.55 | 58.16 | 57.16 | 58.08 | 462,080 | +0.55(+0.96%) |
May 19, 2023 | 57.85 | 57.98 | 57.25 | 57.53 | 411,267 | +0.15(+0.27%) |
May 18, 2023 | 56.53 | 57.39 | 56.15 | 57.38 | 353,797 | +0.79(+1.40%) |
May 17, 2023 | 56.56 | 56.80 | 56.18 | 56.59 | 317,109 | +0.16(+0.29%) |
May 16, 2023 | 57.33 | 57.33 | 56.40 | 56.43 | 472,001 | -0.97(-1.70%) |
May 15, 2023 | 57.57 | 57.78 | 57.03 | 57.40 | 394,677 | -0.15(-0.27%) |
May 12, 2023 | 57.18 | 57.65 | 56.86 | 57.55 | 379,181 | +0.58(+1.02%) |
May 11, 2023 | 56.73 | 57.01 | 56.59 | 56.97 | 234,149 | -0.07(-0.12%) |
May 10, 2023 | 56.94 | 57.19 | 56.37 | 57.04 | 294,499 | +0.34(+0.60%) |
May 09, 2023 | 57.00 | 57.53 | 56.31 | 56.70 | 417,869 | -0.52(-0.91%) |
May 08, 2023 | 57.67 | 57.76 | 56.96 | 57.23 | 546,890 | -0.29(-0.50%) |
May 05, 2023 | 57.23 | 57.92 | 57.23 | 57.51 | 522,077 | +0.77(+1.35%) |
May 04, 2023 | 56.86 | 57.26 | 56.67 | 56.75 | 422,061 | -0.20(-0.35%) |
May 03, 2023 | 57.02 | 57.92 | 56.81 | 56.95 | 571,401 | -0.05(-0.08%) |
May 02, 2023 | 57.58 | 58.63 | 56.15 | 57.00 | 967,620 | -2.41(-4.06%) |
May 01, 2023 | 58.03 | 59.61 | 58.03 | 59.41 | 956,063 | +1.44(+2.49%) |
Apr 28, 2023 | 57.23 | 58.11 | 57.13 | 57.96 | 1,019,113 | +0.83(+1.46%) |
Apr 27, 2023 | 56.93 | 57.17 | 56.08 | 57.13 | 393,452 | +0.26(+0.45%) |
Apr 26, 2023 | 57.60 | 58.00 | 56.73 | 56.87 | 285,731 | -1.21(-2.09%) |
Apr 25, 2023 | 58.58 | 58.89 | 58.06 | 58.09 | 311,326 | -1.04(-1.76%) |
Apr 24, 2023 | 59.20 | 59.36 | 58.88 | 59.13 | 326,358 | +0.05(+0.08%) |
Apr 21, 2023 | 59.81 | 59.81 | 58.65 | 59.08 | 365,387 | -0.57(-0.96%) |
Apr 20, 2023 | 59.69 | 60.46 | 59.42 | 59.65 | 421,492 | +0.28(+0.47%) |
Apr 19, 2023 | 58.74 | 59.54 | 58.54 | 59.38 | 389,488 | +0.66(+1.12%) |
Apr 18, 2023 | 58.54 | 58.85 | 58.18 | 58.72 | 673,724 | +0.16(+0.28%) |
Apr 17, 2023 | 58.03 | 58.59 | 57.74 | 58.55 | 346,740 | +0.66(+1.14%) |
Apr 14, 2023 | 57.64 | 58.05 | 57.53 | 57.89 | 297,507 | +0.07(+0.12%) |
Apr 13, 2023 | 57.61 | 58.10 | 57.02 | 57.83 | 292,187 | +0.21(+0.37%) |
Apr 12, 2023 | 57.85 | 58.00 | 57.40 | 57.62 | 338,238 | +0.00(+0.00%) |
Apr 11, 2023 | 57.50 | 58.01 | 57.44 | 57.62 | 223,657 | +0.36(+0.63%) |
Apr 10, 2023 | 56.85 | 57.28 | 56.59 | 57.25 | 307,057 | +0.23(+0.40%) |
Apr 06, 2023 | 57.35 | 57.35 | 56.84 | 57.02 | 333,655 | -0.16(-0.28%) |
Apr 05, 2023 | 56.80 | 57.24 | 56.65 | 57.19 | 373,652 | +0.20(+0.35%) |
Apr 04, 2023 | 58.07 | 58.07 | 56.79 | 56.99 | 280,302 | -1.10(-1.89%) |