Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 59.10 | 59.10 | 58.23 | 58.40 | 2,751,737 | +0.22(+0.37%) |
Jun 29, 2023 | 57.48 | 58.24 | 57.39 | 58.18 | 2,566,923 | +0.92(+1.60%) |
Jun 28, 2023 | 56.46 | 57.30 | 55.88 | 57.26 | 2,772,375 | +0.97(+1.71%) |
Jun 27, 2023 | 55.44 | 56.57 | 55.36 | 56.30 | 3,084,047 | +0.85(+1.54%) |
Jun 26, 2023 | 54.73 | 55.75 | 54.73 | 55.44 | 2,259,858 | +0.86(+1.58%) |
Jun 23, 2023 | 54.44 | 54.94 | 54.28 | 54.58 | 3,625,493 | -0.47(-0.86%) |
Jun 22, 2023 | 55.79 | 55.82 | 54.78 | 55.06 | 3,227,611 | -0.84(-1.51%) |
Jun 21, 2023 | 55.78 | 56.18 | 55.41 | 55.90 | 4,515,714 | -0.23(-0.40%) |
Jun 20, 2023 | 57.30 | 57.31 | 55.88 | 56.13 | 3,421,911 | -1.54(-2.67%) |
Jun 16, 2023 | 57.90 | 58.15 | 57.41 | 57.67 | 8,067,795 | -0.15(-0.26%) |
Jun 15, 2023 | 57.28 | 58.08 | 57.16 | 57.82 | 3,163,174 | +0.64(+1.13%) |
Jun 14, 2023 | 57.38 | 57.77 | 56.78 | 57.18 | 2,670,549 | +0.14(+0.25%) |
Jun 13, 2023 | 57.09 | 57.79 | 57.00 | 57.03 | 5,052,367 | +0.45(+0.80%) |
Jun 12, 2023 | 56.19 | 57.06 | 56.12 | 56.58 | 3,080,139 | -0.04(-0.07%) |
Jun 09, 2023 | 57.26 | 57.39 | 56.43 | 56.62 | 2,976,713 | -0.82(-1.43%) |
Jun 08, 2023 | 57.19 | 57.47 | 56.31 | 57.44 | 3,413,094 | +0.27(+0.46%) |
Jun 07, 2023 | 56.60 | 57.24 | 56.18 | 57.18 | 2,848,873 | +1.06(+1.89%) |
Jun 06, 2023 | 54.90 | 56.22 | 54.87 | 56.12 | 2,655,727 | +0.56(+1.00%) |
Jun 05, 2023 | 56.02 | 56.20 | 55.35 | 55.56 | 2,133,285 | -0.02(-0.03%) |
Jun 02, 2023 | 54.88 | 55.74 | 54.17 | 55.58 | 3,648,600 | +1.73(+3.22%) |
Jun 01, 2023 | 53.74 | 54.38 | 53.18 | 53.85 | 3,629,421 | +0.24(+0.44%) |
May 31, 2023 | 53.56 | 53.92 | 53.16 | 53.61 | 5,384,118 | -0.67(-1.24%) |
May 30, 2023 | 53.82 | 54.64 | 53.70 | 54.28 | 3,197,931 | +0.07(+0.12%) |
May 26, 2023 | 54.75 | 54.83 | 53.98 | 54.21 | 2,949,239 | -0.26(-0.47%) |
May 25, 2023 | 54.77 | 54.89 | 53.89 | 54.47 | 3,148,223 | -0.92(-1.66%) |
May 24, 2023 | 55.60 | 55.66 | 54.73 | 55.39 | 2,707,292 | +0.00(+0.00%) |
May 23, 2023 | 55.29 | 56.18 | 54.98 | 55.39 | 4,224,445 | +0.43(+0.77%) |
May 22, 2023 | 55.11 | 55.65 | 54.57 | 54.96 | 3,124,446 | -0.41(-0.73%) |
May 19, 2023 | 55.64 | 55.95 | 54.99 | 55.37 | 3,791,909 | +0.13(+0.24%) |
May 18, 2023 | 53.66 | 55.32 | 53.50 | 55.24 | 5,178,479 | +1.12(+2.06%) |
May 17, 2023 | 53.99 | 54.64 | 52.90 | 54.12 | 6,174,759 | +0.59(+1.10%) |
May 16, 2023 | 54.45 | 54.80 | 53.06 | 53.53 | 9,951,841 | -1.30(-2.36%) |
May 15, 2023 | 56.25 | 56.98 | 53.44 | 54.83 | 21,893,570 | -5.46(-9.06%) |
May 12, 2023 | 59.84 | 60.34 | 59.49 | 60.29 | 2,643,883 | +0.84(+1.42%) |
May 11, 2023 | 59.11 | 60.15 | 59.11 | 59.45 | 2,424,482 | -0.36(-0.60%) |
May 10, 2023 | 60.96 | 61.04 | 59.13 | 59.81 | 2,091,853 | -0.62(-1.02%) |
May 09, 2023 | 59.59 | 61.00 | 59.47 | 60.42 | 2,215,337 | +0.32(+0.54%) |
May 08, 2023 | 61.64 | 61.72 | 59.78 | 60.10 | 1,752,768 | -0.94(-1.53%) |
May 05, 2023 | 60.52 | 61.40 | 60.39 | 61.04 | 1,803,115 | +1.78(+3.00%) |
May 04, 2023 | 59.47 | 59.80 | 58.06 | 59.26 | 2,759,038 | -0.18(-0.30%) |
May 03, 2023 | 58.76 | 60.73 | 58.28 | 59.44 | 3,793,582 | +0.08(+0.13%) |
May 02, 2023 | 61.50 | 61.62 | 58.60 | 59.36 | 2,814,455 | -2.51(-4.05%) |
May 01, 2023 | 61.48 | 62.37 | 61.38 | 61.87 | 1,839,171 | -0.02(-0.03%) |
Apr 28, 2023 | 60.73 | 62.23 | 60.64 | 61.89 | 2,147,743 | +1.01(+1.66%) |
Apr 27, 2023 | 60.25 | 61.05 | 59.91 | 60.88 | 1,812,682 | +0.54(+0.90%) |
Apr 26, 2023 | 60.79 | 61.61 | 60.10 | 60.34 | 2,163,473 | -0.77(-1.27%) |
Apr 25, 2023 | 61.99 | 62.02 | 61.08 | 61.11 | 1,750,844 | -1.34(-2.15%) |
Apr 24, 2023 | 61.89 | 62.61 | 61.78 | 62.46 | 2,265,977 | +0.64(+1.04%) |
Apr 21, 2023 | 61.98 | 61.99 | 61.14 | 61.81 | 1,549,397 | +0.23(+0.38%) |
Apr 20, 2023 | 61.02 | 61.60 | 60.65 | 61.58 | 1,755,793 | -0.28(-0.45%) |
Apr 19, 2023 | 61.99 | 61.99 | 61.36 | 61.86 | 1,332,383 | -0.36(-0.58%) |
Apr 18, 2023 | 61.88 | 62.26 | 61.60 | 62.22 | 1,583,874 | +0.31(+0.50%) |
Apr 17, 2023 | 62.57 | 62.91 | 61.61 | 61.91 | 1,511,472 | -0.58(-0.92%) |
Apr 14, 2023 | 62.28 | 62.80 | 62.20 | 62.49 | 1,808,039 | +0.24(+0.39%) |
Apr 13, 2023 | 61.74 | 62.47 | 61.62 | 62.25 | 1,605,188 | +0.48(+0.78%) |
Apr 12, 2023 | 62.20 | 62.39 | 61.59 | 61.77 | 2,080,829 | -0.17(-0.27%) |
Apr 11, 2023 | 61.98 | 62.44 | 61.61 | 61.93 | 1,665,694 | +0.34(+0.54%) |
Apr 10, 2023 | 61.17 | 61.71 | 60.94 | 61.60 | 1,555,736 | +0.35(+0.58%) |
Apr 06, 2023 | 61.66 | 61.84 | 61.05 | 61.24 | 2,179,027 | -0.28(-0.45%) |
Apr 05, 2023 | 60.79 | 61.57 | 60.45 | 61.52 | 2,832,289 | +0.89(+1.46%) |
Apr 04, 2023 | 61.11 | 61.70 | 59.76 | 60.64 | 3,889,919 | -0.02(-0.03%) |