Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 56.65 | 58.30 | 56.46 | 57.71 | 305,874 | +1.83(+3.27%) |
Jun 29, 2023 | 57.31 | 58.30 | 55.62 | 55.88 | 342,357 | -1.83(-3.17%) |
Jun 28, 2023 | 57.59 | 58.31 | 57.02 | 57.71 | 187,869 | -0.28(-0.48%) |
Jun 27, 2023 | 57.47 | 58.29 | 57.00 | 57.99 | 192,669 | +0.75(+1.31%) |
Jun 26, 2023 | 57.07 | 59.00 | 57.07 | 57.24 | 192,271 | +0.01(+0.02%) |
Jun 23, 2023 | 57.53 | 57.88 | 56.67 | 57.23 | 504,695 | -1.60(-2.72%) |
Jun 22, 2023 | 59.81 | 59.81 | 58.25 | 58.83 | 223,514 | -1.30(-2.16%) |
Jun 21, 2023 | 60.51 | 61.31 | 60.06 | 60.13 | 176,753 | -1.07(-1.75%) |
Jun 20, 2023 | 61.43 | 62.04 | 60.38 | 61.20 | 233,626 | -1.14(-1.83%) |
Jun 16, 2023 | 63.34 | 63.34 | 61.13 | 62.34 | 748,070 | -0.55(-0.87%) |
Jun 15, 2023 | 60.52 | 63.45 | 60.30 | 62.89 | 322,841 | +1.83(+3.00%) |
Jun 14, 2023 | 63.58 | 64.23 | 60.06 | 61.06 | 364,377 | -1.74(-2.77%) |
Jun 13, 2023 | 60.79 | 63.27 | 60.48 | 62.80 | 431,159 | +3.07(+5.14%) |
Jun 12, 2023 | 60.58 | 61.10 | 59.17 | 59.73 | 253,418 | -1.38(-2.26%) |
Jun 09, 2023 | 61.64 | 62.00 | 59.60 | 61.11 | 322,369 | -1.20(-1.93%) |
Jun 08, 2023 | 63.40 | 63.80 | 61.36 | 62.31 | 236,694 | -0.97(-1.53%) |
Jun 07, 2023 | 64.24 | 65.72 | 62.91 | 63.28 | 319,210 | -0.37(-0.58%) |
Jun 06, 2023 | 61.18 | 64.99 | 61.10 | 63.65 | 430,483 | +2.22(+3.61%) |
Jun 05, 2023 | 62.40 | 63.11 | 60.66 | 61.43 | 409,057 | -0.52(-0.84%) |
Jun 02, 2023 | 59.61 | 63.77 | 59.50 | 61.95 | 849,044 | +4.85(+8.49%) |
Jun 01, 2023 | 54.66 | 58.11 | 54.49 | 57.10 | 249,626 | +2.33(+4.25%) |
May 31, 2023 | 55.41 | 56.11 | 53.33 | 54.77 | 438,042 | -1.42(-2.53%) |
May 30, 2023 | 55.51 | 56.69 | 55.04 | 56.19 | 387,631 | +0.86(+1.55%) |
May 26, 2023 | 54.73 | 55.83 | 54.04 | 55.33 | 279,447 | +0.94(+1.73%) |
May 25, 2023 | 55.26 | 55.26 | 53.60 | 54.39 | 233,442 | -1.13(-2.04%) |
May 24, 2023 | 57.02 | 57.02 | 52.78 | 55.52 | 374,834 | -2.25(-3.89%) |
May 23, 2023 | 58.21 | 60.62 | 57.50 | 57.77 | 329,116 | -0.80(-1.37%) |
May 22, 2023 | 58.75 | 59.00 | 56.69 | 58.57 | 283,586 | +0.10(+0.17%) |
May 19, 2023 | 60.22 | 60.25 | 58.11 | 58.47 | 369,661 | -1.03(-1.73%) |
May 18, 2023 | 58.35 | 59.54 | 57.45 | 59.50 | 314,265 | +1.39(+2.39%) |
May 17, 2023 | 57.39 | 58.81 | 56.63 | 58.11 | 201,297 | +1.51(+2.67%) |
May 16, 2023 | 56.87 | 57.92 | 55.98 | 56.60 | 239,495 | -0.78(-1.36%) |
May 15, 2023 | 58.85 | 60.10 | 56.72 | 57.38 | 287,058 | -1.08(-1.85%) |
May 12, 2023 | 57.56 | 58.51 | 56.82 | 58.46 | 310,561 | +0.98(+1.70%) |
May 11, 2023 | 59.25 | 59.98 | 56.98 | 57.48 | 280,115 | -1.55(-2.63%) |
May 10, 2023 | 58.00 | 59.20 | 56.61 | 59.04 | 373,164 | +2.19(+3.85%) |
May 09, 2023 | 55.76 | 57.61 | 55.75 | 56.85 | 256,188 | +0.32(+0.57%) |
May 08, 2023 | 56.73 | 57.41 | 55.82 | 56.53 | 262,319 | +0.94(+1.69%) |
May 05, 2023 | 52.96 | 55.93 | 52.96 | 55.59 | 348,204 | +3.77(+7.28%) |
May 04, 2023 | 53.43 | 54.12 | 51.55 | 51.82 | 260,926 | -1.44(-2.70%) |
May 03, 2023 | 53.36 | 54.75 | 52.86 | 53.26 | 299,201 | +0.51(+0.97%) |
May 02, 2023 | 53.75 | 54.42 | 52.30 | 52.75 | 313,185 | -1.24(-2.30%) |
May 01, 2023 | 57.40 | 57.63 | 52.88 | 53.99 | 467,285 | -3.51(-6.10%) |
Apr 28, 2023 | 56.40 | 58.19 | 55.56 | 57.50 | 378,847 | +1.11(+1.97%) |
Apr 27, 2023 | 55.85 | 56.95 | 55.20 | 56.39 | 265,701 | +1.03(+1.86%) |
Apr 26, 2023 | 55.82 | 56.39 | 54.12 | 55.36 | 276,975 | +0.29(+0.53%) |
Apr 25, 2023 | 56.62 | 56.62 | 54.72 | 55.07 | 283,126 | -2.71(-4.69%) |
Apr 24, 2023 | 54.50 | 58.15 | 54.50 | 57.78 | 498,708 | +3.59(+6.62%) |
Apr 21, 2023 | 52.61 | 55.77 | 52.29 | 54.19 | 776,845 | +1.25(+2.36%) |
Apr 20, 2023 | 56.50 | 57.47 | 52.22 | 52.94 | 496,807 | -4.61(-8.01%) |
Apr 19, 2023 | 56.62 | 57.76 | 55.80 | 57.55 | 275,343 | -0.44(-0.76%) |
Apr 18, 2023 | 59.65 | 59.65 | 57.46 | 57.99 | 390,110 | -0.72(-1.23%) |
Apr 17, 2023 | 57.36 | 58.78 | 56.73 | 58.71 | 336,511 | +2.54(+4.51%) |
Apr 14, 2023 | 54.52 | 57.45 | 54.43 | 56.17 | 441,714 | +2.12(+3.93%) |
Apr 13, 2023 | 53.01 | 54.92 | 52.69 | 54.05 | 301,073 | +2.13(+4.10%) |
Apr 12, 2023 | 53.98 | 54.20 | 51.92 | 51.92 | 259,875 | -1.18(-2.22%) |
Apr 11, 2023 | 52.48 | 53.67 | 52.30 | 53.10 | 264,255 | +1.12(+2.15%) |
Apr 10, 2023 | 50.80 | 52.01 | 50.45 | 51.98 | 331,268 | +0.64(+1.25%) |
Apr 06, 2023 | 51.92 | 52.09 | 50.74 | 51.34 | 394,596 | -0.68(-1.31%) |
Apr 05, 2023 | 54.10 | 54.30 | 51.09 | 52.02 | 439,396 | -2.53(-4.64%) |
Apr 04, 2023 | 57.66 | 57.66 | 54.22 | 54.55 | 340,866 | -2.83(-4.93%) |