Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 60.24 | 60.97 | 60.18 | 60.88 | 2,701,130 | +0.75(+1.25%) |
Jun 29, 2023 | 59.41 | 60.45 | 59.28 | 60.13 | 1,940,824 | +0.33(+0.55%) |
Jun 28, 2023 | 60.97 | 61.07 | 59.60 | 59.80 | 2,564,407 | -1.19(-1.95%) |
Jun 27, 2023 | 60.70 | 61.24 | 60.62 | 60.99 | 2,220,803 | +0.55(+0.92%) |
Jun 26, 2023 | 59.95 | 60.68 | 59.56 | 60.43 | 1,837,690 | +0.63(+1.06%) |
Jun 23, 2023 | 60.58 | 61.00 | 59.69 | 59.80 | 3,085,466 | -0.59(-0.98%) |
Jun 22, 2023 | 61.01 | 61.18 | 60.04 | 60.39 | 1,849,548 | -0.46(-0.75%) |
Jun 21, 2023 | 60.15 | 61.15 | 59.53 | 60.85 | 4,797,308 | +0.54(+0.90%) |
Jun 20, 2023 | 60.07 | 60.87 | 59.83 | 60.31 | 4,191,147 | -0.51(-0.83%) |
Jun 16, 2023 | 60.83 | 61.21 | 60.70 | 60.81 | 5,484,577 | +0.27(+0.45%) |
Jun 15, 2023 | 60.26 | 60.62 | 59.87 | 60.54 | 4,657,909 | +0.32(+0.53%) |
Jun 14, 2023 | 60.46 | 61.10 | 60.15 | 60.22 | 4,000,379 | -0.04(-0.06%) |
Jun 13, 2023 | 59.68 | 60.48 | 59.68 | 60.26 | 2,187,330 | +0.02(+0.03%) |
Jun 12, 2023 | 60.52 | 60.52 | 59.97 | 60.24 | 2,560,984 | -0.12(-0.19%) |
Jun 09, 2023 | 60.51 | 60.55 | 60.07 | 60.35 | 2,649,170 | -0.07(-0.11%) |
Jun 08, 2023 | 60.22 | 60.65 | 59.88 | 60.42 | 3,329,896 | -0.01(-0.02%) |
Jun 07, 2023 | 59.42 | 60.55 | 59.07 | 60.43 | 2,172,942 | +1.11(+1.87%) |
Jun 06, 2023 | 59.51 | 59.66 | 59.12 | 59.32 | 2,282,553 | +0.20(+0.34%) |
Jun 05, 2023 | 58.85 | 59.61 | 58.66 | 59.12 | 2,642,956 | +0.31(+0.52%) |
Jun 02, 2023 | 57.72 | 59.12 | 57.66 | 58.81 | 3,269,930 | +1.10(+1.90%) |
Jun 01, 2023 | 57.76 | 57.77 | 56.74 | 57.72 | 3,175,273 | +0.14(+0.25%) |
May 31, 2023 | 57.21 | 58.13 | 57.00 | 57.57 | 5,222,865 | +0.27(+0.47%) |
May 30, 2023 | 57.35 | 57.74 | 57.16 | 57.30 | 2,348,257 | -0.10(-0.17%) |
May 26, 2023 | 57.62 | 57.62 | 56.87 | 57.40 | 1,867,394 | -0.25(-0.43%) |
May 25, 2023 | 58.44 | 58.46 | 57.39 | 57.65 | 2,009,260 | -0.93(-1.60%) |
May 24, 2023 | 59.03 | 59.27 | 58.45 | 58.58 | 2,029,177 | -0.49(-0.83%) |
May 23, 2023 | 59.90 | 60.19 | 59.03 | 59.07 | 2,134,054 | -0.89(-1.48%) |
May 22, 2023 | 59.33 | 60.13 | 59.33 | 59.96 | 2,193,021 | +0.63(+1.06%) |
May 19, 2023 | 59.49 | 60.09 | 59.18 | 59.33 | 2,200,082 | +0.16(+0.28%) |
May 18, 2023 | 58.84 | 59.30 | 58.55 | 59.17 | 2,145,219 | -0.12(-0.20%) |
May 17, 2023 | 59.72 | 59.77 | 58.99 | 59.29 | 1,812,547 | -0.22(-0.37%) |
May 16, 2023 | 60.29 | 60.55 | 59.34 | 59.51 | 2,158,627 | -0.76(-1.26%) |
May 15, 2023 | 61.63 | 61.71 | 60.09 | 60.27 | 1,493,498 | -1.21(-1.97%) |
May 12, 2023 | 61.47 | 61.78 | 61.09 | 61.48 | 1,792,262 | +0.36(+0.58%) |
May 11, 2023 | 61.82 | 61.89 | 60.95 | 61.13 | 2,035,740 | -0.67(-1.09%) |
May 10, 2023 | 61.66 | 61.95 | 61.15 | 61.80 | 2,052,773 | +0.41(+0.67%) |
May 09, 2023 | 60.91 | 61.42 | 60.65 | 61.39 | 2,170,695 | +0.21(+0.35%) |
May 08, 2023 | 61.44 | 61.79 | 60.87 | 61.17 | 1,523,837 | -0.32(-0.52%) |
May 05, 2023 | 61.26 | 61.75 | 61.19 | 61.49 | 1,805,552 | +0.30(+0.49%) |
May 04, 2023 | 61.45 | 61.56 | 60.68 | 61.19 | 1,995,892 | +0.29(+0.47%) |
May 03, 2023 | 61.13 | 61.70 | 60.59 | 60.90 | 2,662,754 | +0.39(+0.64%) |
May 02, 2023 | 61.70 | 62.13 | 60.20 | 60.52 | 3,034,154 | -0.32(-0.52%) |
May 01, 2023 | 60.73 | 61.56 | 60.67 | 60.84 | 2,375,857 | -0.06(-0.09%) |
Apr 28, 2023 | 61.09 | 61.47 | 60.50 | 60.90 | 1,916,426 | -0.24(-0.39%) |
Apr 27, 2023 | 60.22 | 61.17 | 60.22 | 61.14 | 1,912,886 | +0.93(+1.54%) |
Apr 26, 2023 | 61.20 | 61.64 | 60.18 | 60.21 | 3,159,458 | -1.36(-2.21%) |
Apr 25, 2023 | 61.71 | 62.03 | 61.51 | 61.57 | 1,684,569 | -0.29(-0.47%) |
Apr 24, 2023 | 61.67 | 61.95 | 61.25 | 61.86 | 1,925,799 | +0.11(+0.17%) |
Apr 21, 2023 | 62.08 | 62.26 | 61.39 | 61.75 | 1,207,949 | +0.13(+0.20%) |
Apr 20, 2023 | 61.68 | 61.95 | 61.34 | 61.63 | 1,799,248 | -0.09(-0.14%) |
Apr 19, 2023 | 61.67 | 62.12 | 61.38 | 61.71 | 1,541,527 | +0.23(+0.38%) |
Apr 18, 2023 | 61.33 | 61.64 | 60.99 | 61.48 | 2,285,496 | +0.11(+0.17%) |
Apr 17, 2023 | 61.33 | 61.54 | 60.79 | 61.38 | 1,796,305 | +0.19(+0.31%) |
Apr 14, 2023 | 60.71 | 61.36 | 60.54 | 61.18 | 2,868,391 | +0.02(+0.03%) |
Apr 13, 2023 | 60.82 | 61.42 | 60.23 | 61.17 | 1,956,953 | -0.11(-0.17%) |
Apr 12, 2023 | 61.67 | 61.67 | 61.03 | 61.27 | 3,544,936 | -0.06(-0.09%) |
Apr 11, 2023 | 60.84 | 61.44 | 60.71 | 61.33 | 3,026,610 | +0.40(+0.66%) |
Apr 10, 2023 | 60.66 | 60.95 | 60.05 | 60.92 | 4,498,855 | -0.08(-0.13%) |
Apr 06, 2023 | 61.25 | 61.58 | 60.57 | 61.00 | 4,015,573 | +0.13(+0.22%) |
Apr 05, 2023 | 59.34 | 61.11 | 59.27 | 60.87 | 3,190,233 | +1.68(+2.83%) |
Apr 04, 2023 | 59.07 | 59.39 | 58.59 | 59.19 | 2,011,774 | +0.12(+0.20%) |