Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 59.11 | 59.78 | 58.85 | 59.40 | 1,908,935 | +1.33(+2.30%) |
Jun 29, 2023 | 56.70 | 58.19 | 56.55 | 58.06 | 2,762,049 | +1.17(+2.06%) |
Jun 28, 2023 | 56.93 | 57.02 | 56.26 | 56.89 | 2,420,859 | -0.24(-0.42%) |
Jun 27, 2023 | 56.13 | 57.39 | 56.13 | 57.13 | 2,337,226 | +0.97(+1.72%) |
Jun 26, 2023 | 56.00 | 56.64 | 55.58 | 56.16 | 2,035,256 | -0.03(-0.05%) |
Jun 23, 2023 | 56.18 | 56.71 | 55.73 | 56.19 | 1,998,562 | -1.13(-1.98%) |
Jun 22, 2023 | 57.10 | 57.63 | 56.75 | 57.33 | 1,711,390 | -0.11(-0.19%) |
Jun 21, 2023 | 57.50 | 58.17 | 57.03 | 57.44 | 1,865,229 | -0.57(-0.98%) |
Jun 20, 2023 | 58.43 | 58.55 | 57.21 | 58.01 | 2,728,649 | -1.29(-2.17%) |
Jun 16, 2023 | 60.54 | 60.72 | 59.17 | 59.30 | 2,113,309 | -0.59(-0.98%) |
Jun 15, 2023 | 57.61 | 60.25 | 57.50 | 59.88 | 3,045,169 | +2.19(+3.80%) |
Jun 14, 2023 | 58.21 | 58.55 | 56.65 | 57.69 | 3,699,351 | -1.15(-1.96%) |
Jun 13, 2023 | 58.42 | 59.39 | 58.34 | 58.84 | 2,770,015 | +0.70(+1.21%) |
Jun 12, 2023 | 57.43 | 58.20 | 57.16 | 58.14 | 1,578,270 | +0.91(+1.59%) |
Jun 09, 2023 | 56.84 | 57.70 | 56.72 | 57.22 | 2,734,926 | +0.27(+0.47%) |
Jun 08, 2023 | 56.17 | 57.22 | 55.94 | 56.96 | 2,142,906 | +0.70(+1.25%) |
Jun 07, 2023 | 55.92 | 56.40 | 55.60 | 56.25 | 2,643,000 | +0.49(+0.87%) |
Jun 06, 2023 | 55.64 | 56.03 | 54.90 | 55.77 | 3,464,197 | +0.03(+0.05%) |
Jun 05, 2023 | 56.79 | 56.92 | 55.66 | 55.74 | 2,808,498 | -0.98(-1.73%) |
Jun 02, 2023 | 54.41 | 56.95 | 54.34 | 56.72 | 4,454,369 | +3.41(+6.40%) |
Jun 01, 2023 | 52.36 | 53.80 | 51.57 | 53.31 | 3,496,007 | +0.61(+1.15%) |
May 31, 2023 | 52.64 | 53.00 | 51.81 | 52.70 | 2,495,289 | -0.46(-0.86%) |
May 30, 2023 | 53.32 | 53.56 | 52.40 | 53.16 | 3,542,863 | -0.20(-0.37%) |
May 26, 2023 | 52.10 | 53.72 | 51.98 | 53.36 | 2,814,378 | +1.49(+2.87%) |
May 25, 2023 | 52.06 | 52.37 | 50.99 | 51.87 | 3,211,626 | -0.25(-0.48%) |
May 24, 2023 | 53.07 | 53.19 | 51.85 | 52.12 | 2,384,073 | -1.26(-2.36%) |
May 23, 2023 | 53.96 | 54.61 | 53.12 | 53.38 | 2,863,689 | -1.15(-2.11%) |
May 22, 2023 | 55.16 | 55.64 | 54.10 | 54.53 | 2,152,054 | -0.65(-1.19%) |
May 19, 2023 | 56.05 | 56.30 | 54.71 | 55.18 | 2,555,050 | -0.59(-1.05%) |
May 18, 2023 | 54.72 | 55.94 | 54.14 | 55.77 | 2,859,360 | +0.65(+1.19%) |
May 17, 2023 | 53.91 | 55.37 | 53.33 | 55.11 | 2,837,441 | +2.03(+3.83%) |
May 16, 2023 | 54.24 | 54.42 | 53.04 | 53.08 | 2,717,977 | -1.71(-3.11%) |
May 15, 2023 | 54.62 | 55.00 | 53.83 | 54.78 | 1,844,586 | +0.28(+0.51%) |
May 12, 2023 | 55.10 | 55.11 | 53.59 | 54.51 | 2,594,604 | -0.05(-0.09%) |
May 11, 2023 | 54.79 | 54.88 | 53.67 | 54.56 | 2,780,207 | -1.14(-2.05%) |
May 10, 2023 | 56.67 | 56.92 | 54.24 | 55.70 | 3,785,754 | -0.19(-0.34%) |
May 09, 2023 | 55.72 | 56.35 | 55.59 | 55.88 | 1,017,470 | -0.23(-0.41%) |
May 08, 2023 | 56.59 | 56.71 | 55.56 | 56.11 | 1,164,170 | -0.29(-0.51%) |
May 05, 2023 | 55.16 | 56.79 | 55.05 | 56.40 | 1,675,978 | +2.60(+4.83%) |
May 04, 2023 | 54.76 | 54.94 | 52.83 | 53.80 | 4,249,625 | -1.44(-2.60%) |
May 03, 2023 | 56.76 | 57.30 | 55.14 | 55.24 | 2,259,281 | -1.38(-2.44%) |
May 02, 2023 | 58.23 | 58.27 | 55.32 | 56.62 | 3,317,245 | -1.87(-3.20%) |
May 01, 2023 | 58.81 | 59.60 | 58.42 | 58.49 | 1,873,756 | -0.29(-0.49%) |
Apr 28, 2023 | 56.92 | 58.82 | 56.87 | 58.78 | 2,382,825 | +1.38(+2.40%) |
Apr 27, 2023 | 55.47 | 57.59 | 55.25 | 57.40 | 2,418,787 | +2.52(+4.59%) |
Apr 26, 2023 | 56.16 | 56.61 | 54.55 | 54.88 | 2,818,004 | -1.23(-2.19%) |
Apr 25, 2023 | 57.55 | 57.79 | 55.99 | 56.11 | 2,149,538 | -1.77(-3.05%) |
Apr 24, 2023 | 57.39 | 57.92 | 57.07 | 57.88 | 1,467,128 | +0.34(+0.59%) |
Apr 21, 2023 | 57.69 | 57.77 | 56.88 | 57.54 | 2,021,834 | +0.13(+0.22%) |
Apr 20, 2023 | 57.11 | 57.84 | 56.80 | 57.41 | 2,382,428 | -0.53(-0.91%) |
Apr 19, 2023 | 58.07 | 58.29 | 57.55 | 57.94 | 1,666,781 | -0.43(-0.73%) |
Apr 18, 2023 | 58.47 | 58.62 | 57.43 | 58.36 | 2,365,076 | -0.11(-0.19%) |
Apr 17, 2023 | 58.06 | 58.47 | 57.49 | 58.47 | 2,040,965 | +0.52(+0.89%) |
Apr 14, 2023 | 58.49 | 59.00 | 57.15 | 57.96 | 3,951,495 | -0.78(-1.33%) |
Apr 13, 2023 | 57.08 | 58.86 | 56.59 | 58.74 | 2,420,002 | +1.83(+3.21%) |
Apr 12, 2023 | 57.92 | 58.13 | 56.58 | 56.92 | 3,098,280 | -0.16(-0.28%) |
Apr 11, 2023 | 56.79 | 57.55 | 56.62 | 57.08 | 1,614,210 | +0.50(+0.88%) |
Apr 10, 2023 | 55.66 | 56.59 | 55.34 | 56.58 | 1,598,397 | +0.51(+0.90%) |
Apr 06, 2023 | 55.77 | 56.30 | 55.29 | 56.07 | 2,290,906 | +0.00(+0.00%) |
Apr 05, 2023 | 55.67 | 56.43 | 55.55 | 56.07 | 2,661,204 | +0.37(+0.66%) |
Apr 04, 2023 | 56.69 | 56.88 | 55.05 | 55.71 | 2,030,974 | -0.97(-1.72%) |