Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 60.00 | 63.52 | 59.35 | 62.93 | 1,096,479 | +3.56(+6.00%) |
Jun 29, 2023 | 56.86 | 59.40 | 56.71 | 59.37 | 1,032,826 | +2.67(+4.71%) |
Jun 28, 2023 | 57.54 | 58.27 | 56.07 | 56.70 | 901,460 | -1.44(-2.48%) |
Jun 27, 2023 | 58.20 | 58.72 | 57.51 | 58.14 | 717,804 | +0.03(+0.05%) |
Jun 26, 2023 | 56.92 | 58.78 | 56.92 | 58.11 | 590,344 | +1.55(+2.74%) |
Jun 23, 2023 | 56.37 | 56.80 | 55.53 | 56.56 | 1,490,060 | -1.32(-2.28%) |
Jun 22, 2023 | 57.32 | 58.33 | 56.93 | 57.88 | 612,511 | -0.27(-0.46%) |
Jun 21, 2023 | 56.43 | 58.61 | 56.27 | 58.15 | 697,372 | +1.18(+2.07%) |
Jun 20, 2023 | 57.07 | 57.82 | 55.53 | 56.97 | 907,991 | -1.04(-1.79%) |
Jun 16, 2023 | 59.50 | 60.00 | 57.97 | 58.01 | 1,077,857 | -0.21(-0.36%) |
Jun 15, 2023 | 58.22 | 58.94 | 57.82 | 58.22 | 1,024,740 | +0.06(+0.10%) |
Jun 14, 2023 | 58.09 | 58.55 | 57.02 | 58.16 | 952,050 | +0.81(+1.41%) |
Jun 13, 2023 | 58.46 | 59.75 | 57.30 | 57.35 | 992,904 | +0.17(+0.30%) |
Jun 12, 2023 | 59.33 | 60.31 | 57.13 | 57.18 | 1,009,546 | -3.19(-5.28%) |
Jun 09, 2023 | 61.15 | 61.61 | 59.49 | 60.37 | 842,736 | -1.80(-2.90%) |
Jun 08, 2023 | 62.01 | 63.28 | 61.35 | 62.17 | 709,924 | +0.16(+0.26%) |
Jun 07, 2023 | 62.10 | 63.50 | 61.57 | 62.01 | 865,047 | +0.48(+0.78%) |
Jun 06, 2023 | 60.31 | 62.63 | 60.21 | 61.53 | 440,243 | +0.09(+0.15%) |
Jun 05, 2023 | 61.76 | 63.40 | 60.57 | 61.44 | 631,721 | -0.77(-1.24%) |
Jun 02, 2023 | 63.08 | 63.32 | 61.03 | 62.21 | 962,584 | +1.43(+2.35%) |
Jun 01, 2023 | 57.46 | 61.20 | 57.45 | 60.78 | 624,306 | +3.05(+5.28%) |
May 31, 2023 | 58.83 | 59.87 | 57.40 | 57.73 | 2,028,164 | -2.86(-4.72%) |
May 30, 2023 | 59.58 | 60.77 | 58.40 | 60.59 | 757,248 | -0.40(-0.66%) |
May 26, 2023 | 61.38 | 62.03 | 60.62 | 60.99 | 551,948 | +0.15(+0.25%) |
May 25, 2023 | 61.03 | 61.62 | 59.27 | 60.84 | 640,386 | -1.77(-2.83%) |
May 24, 2023 | 61.26 | 63.50 | 61.26 | 62.61 | 624,983 | +1.41(+2.30%) |
May 23, 2023 | 61.98 | 63.50 | 61.15 | 61.20 | 948,643 | -0.04(-0.07%) |
May 22, 2023 | 58.40 | 62.37 | 58.25 | 61.24 | 862,657 | +3.20(+5.51%) |
May 19, 2023 | 58.89 | 59.36 | 57.74 | 58.04 | 591,755 | -0.09(-0.15%) |
May 18, 2023 | 57.37 | 58.30 | 56.23 | 58.13 | 569,667 | +0.10(+0.17%) |
May 17, 2023 | 58.50 | 58.50 | 56.70 | 58.03 | 546,312 | +0.22(+0.38%) |
May 16, 2023 | 59.65 | 59.95 | 57.80 | 57.81 | 543,849 | -2.09(-3.49%) |
May 15, 2023 | 59.79 | 60.57 | 58.43 | 59.90 | 812,287 | +0.43(+0.72%) |
May 12, 2023 | 58.86 | 59.87 | 58.40 | 59.47 | 1,050,654 | +1.55(+2.68%) |
May 11, 2023 | 57.98 | 58.60 | 57.23 | 57.92 | 840,680 | -1.51(-2.54%) |
May 10, 2023 | 58.78 | 60.02 | 57.23 | 59.43 | 1,235,731 | +1.44(+2.48%) |
May 09, 2023 | 57.96 | 58.65 | 57.50 | 57.99 | 754,837 | -0.71(-1.21%) |
May 08, 2023 | 58.13 | 58.80 | 57.51 | 58.70 | 642,467 | +1.66(+2.91%) |
May 05, 2023 | 57.35 | 58.81 | 55.87 | 57.04 | 1,661,262 | +2.04(+3.71%) |
May 04, 2023 | 55.67 | 56.84 | 54.13 | 55.00 | 2,210,938 | -0.40(-0.72%) |
May 03, 2023 | 55.33 | 57.25 | 54.45 | 55.40 | 1,545,549 | -1.50(-2.64%) |
May 02, 2023 | 62.24 | 62.50 | 55.68 | 56.90 | 1,252,226 | -2.61(-4.39%) |
May 01, 2023 | 58.60 | 59.99 | 58.12 | 59.51 | 1,451,378 | -0.49(-0.82%) |
Apr 28, 2023 | 57.81 | 60.72 | 57.56 | 60.00 | 694,514 | +1.80(+3.09%) |
Apr 27, 2023 | 58.68 | 59.04 | 57.29 | 58.20 | 1,235,878 | -0.48(-0.82%) |
Apr 26, 2023 | 59.79 | 61.51 | 58.25 | 58.68 | 694,735 | -1.60(-2.65%) |
Apr 25, 2023 | 61.83 | 62.21 | 59.65 | 60.28 | 486,896 | -2.74(-4.35%) |
Apr 24, 2023 | 60.82 | 63.47 | 60.82 | 63.02 | 496,420 | +2.06(+3.38%) |
Apr 21, 2023 | 60.69 | 61.59 | 60.00 | 60.96 | 880,425 | +0.45(+0.74%) |
Apr 20, 2023 | 62.45 | 62.85 | 60.07 | 60.51 | 738,769 | -2.86(-4.51%) |
Apr 19, 2023 | 66.00 | 66.00 | 63.00 | 63.37 | 718,113 | -3.59(-5.36%) |
Apr 18, 2023 | 66.74 | 67.35 | 65.80 | 66.96 | 470,741 | +0.23(+0.34%) |
Apr 17, 2023 | 65.73 | 66.83 | 65.37 | 66.73 | 386,234 | +0.74(+1.12%) |
Apr 14, 2023 | 66.90 | 67.38 | 65.27 | 65.99 | 464,925 | -0.55(-0.83%) |
Apr 13, 2023 | 65.80 | 66.71 | 65.49 | 66.54 | 738,385 | +0.95(+1.45%) |
Apr 12, 2023 | 66.61 | 66.95 | 64.70 | 65.59 | 597,026 | -0.15(-0.23%) |
Apr 11, 2023 | 63.98 | 66.65 | 63.19 | 65.74 | 765,201 | +2.60(+4.12%) |
Apr 10, 2023 | 60.95 | 63.39 | 60.95 | 63.14 | 563,479 | +2.36(+3.88%) |
Apr 06, 2023 | 61.57 | 61.72 | 60.19 | 60.78 | 853,950 | -0.70(-1.14%) |
Apr 05, 2023 | 63.73 | 64.03 | 60.53 | 61.48 | 1,376,059 | -2.21(-3.47%) |
Apr 04, 2023 | 66.84 | 66.84 | 62.12 | 63.69 | 945,447 | -3.06(-4.58%) |