Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 64.48 | 65.81 | 63.22 | 63.96 | 6,248,814 | +0.96(+1.52%) |
Jun 29, 2023 | 64.52 | 65.47 | 62.66 | 63.00 | 5,514,288 | -2.22(-3.40%) |
Jun 28, 2023 | 63.40 | 65.24 | 62.51 | 65.22 | 4,375,125 | +1.71(+2.69%) |
Jun 27, 2023 | 63.30 | 64.33 | 62.23 | 63.51 | 4,363,614 | +0.57(+0.91%) |
Jun 26, 2023 | 62.48 | 64.19 | 61.53 | 62.94 | 4,673,676 | +0.37(+0.59%) |
Jun 23, 2023 | 62.40 | 63.43 | 60.61 | 62.57 | 7,467,930 | -0.60(-0.95%) |
Jun 22, 2023 | 64.30 | 64.87 | 62.85 | 63.17 | 4,899,616 | -1.35(-2.09%) |
Jun 21, 2023 | 67.89 | 68.40 | 64.29 | 64.52 | 6,057,538 | -3.44(-5.06%) |
Jun 20, 2023 | 70.17 | 70.77 | 67.70 | 67.96 | 5,749,406 | -2.73(-3.86%) |
Jun 16, 2023 | 72.48 | 72.93 | 69.45 | 70.69 | 5,794,388 | -1.06(-1.48%) |
Jun 15, 2023 | 72.30 | 72.84 | 70.45 | 71.75 | 6,648,394 | -1.62(-2.21%) |
Jun 14, 2023 | 73.47 | 75.45 | 72.06 | 73.37 | 7,811,450 | -0.22(-0.30%) |
Jun 13, 2023 | 72.92 | 73.96 | 71.03 | 73.59 | 6,811,245 | +1.89(+2.64%) |
Jun 12, 2023 | 69.86 | 72.23 | 69.28 | 71.70 | 5,991,196 | +2.22(+3.20%) |
Jun 09, 2023 | 70.72 | 74.91 | 69.22 | 69.48 | 12,516,235 | +0.38(+0.55%) |
Jun 08, 2023 | 68.78 | 70.97 | 68.05 | 69.10 | 10,981,512 | +1.07(+1.57%) |
Jun 07, 2023 | 65.18 | 72.52 | 64.75 | 68.03 | 23,383,602 | +5.05(+8.02%) |
Jun 06, 2023 | 60.13 | 63.61 | 60.02 | 62.98 | 6,135,383 | +2.06(+3.38%) |
Jun 05, 2023 | 59.44 | 61.67 | 59.40 | 60.92 | 5,050,098 | +0.78(+1.30%) |
Jun 02, 2023 | 60.00 | 60.95 | 58.85 | 60.14 | 5,143,315 | +1.59(+2.72%) |
Jun 01, 2023 | 58.17 | 59.27 | 56.48 | 58.55 | 3,965,722 | +0.35(+0.60%) |
May 31, 2023 | 57.01 | 58.31 | 56.30 | 58.20 | 4,342,139 | +0.47(+0.81%) |
May 30, 2023 | 57.49 | 59.17 | 56.42 | 57.73 | 4,131,818 | +1.68(+3.00%) |
May 26, 2023 | 54.36 | 56.45 | 53.94 | 56.05 | 3,876,966 | +1.47(+2.69%) |
May 25, 2023 | 58.73 | 58.93 | 54.44 | 54.58 | 5,784,297 | -3.60(-6.19%) |
May 24, 2023 | 55.34 | 58.34 | 55.12 | 58.18 | 7,026,261 | +2.30(+4.12%) |
May 23, 2023 | 56.26 | 58.66 | 55.68 | 55.88 | 6,989,047 | -0.74(-1.31%) |
May 22, 2023 | 52.53 | 56.65 | 52.30 | 56.62 | 6,556,169 | +4.01(+7.62%) |
May 19, 2023 | 53.41 | 54.00 | 52.53 | 52.61 | 4,505,192 | -1.20(-2.23%) |
May 18, 2023 | 52.70 | 54.60 | 51.75 | 53.81 | 5,631,630 | +1.25(+2.38%) |
May 17, 2023 | 52.19 | 53.62 | 51.62 | 52.56 | 4,438,750 | +0.33(+0.63%) |
May 16, 2023 | 53.44 | 53.59 | 52.10 | 52.23 | 5,145,806 | -1.79(-3.31%) |
May 15, 2023 | 53.71 | 54.85 | 52.94 | 54.02 | 4,723,011 | +0.29(+0.54%) |
May 12, 2023 | 57.00 | 57.00 | 52.92 | 53.73 | 7,604,841 | -3.12(-5.49%) |
May 11, 2023 | 56.30 | 57.07 | 54.68 | 56.85 | 5,214,195 | +0.92(+1.64%) |
May 10, 2023 | 56.86 | 57.71 | 55.38 | 55.93 | 4,668,791 | +0.51(+0.92%) |
May 09, 2023 | 55.12 | 55.85 | 54.42 | 55.42 | 3,524,721 | -0.29(-0.52%) |
May 08, 2023 | 54.96 | 56.30 | 54.02 | 55.71 | 4,446,698 | +0.74(+1.35%) |
May 05, 2023 | 53.70 | 55.34 | 52.97 | 54.97 | 4,771,630 | +2.18(+4.13%) |
May 04, 2023 | 53.07 | 53.59 | 52.11 | 52.79 | 4,864,094 | -0.72(-1.35%) |
May 03, 2023 | 55.33 | 56.20 | 53.47 | 53.51 | 6,963,607 | -1.84(-3.32%) |
May 02, 2023 | 56.30 | 56.46 | 54.98 | 55.35 | 6,157,466 | -1.33(-2.35%) |
May 01, 2023 | 56.48 | 57.38 | 55.51 | 56.68 | 5,579,252 | +0.47(+0.84%) |
Apr 28, 2023 | 56.63 | 57.04 | 54.80 | 56.21 | 8,414,954 | -0.80(-1.40%) |
Apr 27, 2023 | 54.82 | 58.84 | 53.83 | 57.01 | 15,573,062 | +0.45(+0.80%) |
Apr 26, 2023 | 58.66 | 59.60 | 56.27 | 56.56 | 11,965,879 | -1.16(-2.01%) |
Apr 25, 2023 | 59.21 | 60.42 | 57.32 | 57.72 | 7,421,707 | -1.34(-2.27%) |
Apr 24, 2023 | 58.25 | 60.15 | 57.46 | 59.06 | 8,065,815 | +1.01(+1.74%) |
Apr 21, 2023 | 59.00 | 60.65 | 57.72 | 58.05 | 9,124,767 | -0.87(-1.48%) |
Apr 20, 2023 | 61.00 | 61.56 | 58.85 | 58.92 | 8,535,628 | -2.82(-4.57%) |
Apr 19, 2023 | 63.50 | 63.64 | 61.59 | 61.74 | 6,897,934 | -3.10(-4.78%) |
Apr 18, 2023 | 64.73 | 65.10 | 63.18 | 64.84 | 6,079,072 | +0.37(+0.57%) |
Apr 17, 2023 | 61.52 | 64.53 | 61.07 | 64.47 | 7,945,764 | +2.75(+4.46%) |
Apr 14, 2023 | 63.13 | 63.46 | 60.94 | 61.72 | 6,017,286 | -1.60(-2.53%) |
Apr 13, 2023 | 61.10 | 64.12 | 61.10 | 63.32 | 9,410,491 | +2.85(+4.71%) |
Apr 12, 2023 | 65.47 | 65.47 | 60.42 | 60.47 | 9,037,591 | -3.50(-5.47%) |
Apr 11, 2023 | 64.32 | 64.98 | 62.64 | 63.97 | 5,913,248 | -0.35(-0.54%) |
Apr 10, 2023 | 63.04 | 64.45 | 61.79 | 64.32 | 7,982,386 | +0.24(+0.37%) |
Apr 06, 2023 | 60.95 | 64.17 | 59.46 | 64.08 | 9,170,144 | +2.81(+4.59%) |
Apr 05, 2023 | 65.10 | 65.39 | 61.12 | 61.27 | 9,039,593 | -4.85(-7.34%) |
Apr 04, 2023 | 66.40 | 68.35 | 64.74 | 66.12 | 11,516,392 | +0.41(+0.62%) |