Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 61.41 | 62.66 | 61.41 | 62.66 | 12,766 | +1.37(+2.24%) |
Jun 29, 2023 | 60.92 | 61.75 | 60.92 | 61.29 | 17,384 | +0.32(+0.52%) |
Jun 28, 2023 | 59.70 | 61.40 | 59.60 | 60.97 | 11,556 | +1.35(+2.26%) |
Jun 27, 2023 | 60.24 | 60.91 | 59.45 | 59.62 | 8,353 | -0.90(-1.49%) |
Jun 26, 2023 | 60.38 | 60.57 | 59.61 | 60.52 | 4,746 | +0.35(+0.58%) |
Jun 23, 2023 | 59.45 | 60.25 | 59.01 | 60.18 | 11,443 | -0.55(-0.91%) |
Jun 22, 2023 | 60.22 | 60.98 | 60.13 | 60.73 | 10,564 | -1.49(-2.40%) |
Jun 21, 2023 | 60.99 | 62.52 | 60.99 | 62.22 | 6,795 | +0.17(+0.27%) |
Jun 20, 2023 | 62.59 | 62.59 | 61.19 | 62.05 | 22,931 | -1.41(-2.22%) |
Jun 16, 2023 | 62.79 | 63.56 | 62.49 | 63.46 | 30,226 | +0.69(+1.11%) |
Jun 15, 2023 | 61.50 | 63.05 | 61.05 | 62.77 | 17,564 | +1.95(+3.20%) |
Jun 14, 2023 | 60.88 | 61.25 | 60.42 | 60.82 | 13,447 | +0.57(+0.95%) |
Jun 13, 2023 | 60.23 | 61.00 | 60.23 | 60.25 | 18,801 | +1.26(+2.13%) |
Jun 12, 2023 | 60.03 | 60.03 | 58.77 | 58.99 | 27,054 | -2.67(-4.33%) |
Jun 09, 2023 | 61.55 | 62.40 | 61.49 | 61.66 | 13,560 | -0.00(-0.00%) |
Jun 08, 2023 | 62.15 | 63.12 | 60.30 | 61.66 | 26,577 | -0.99(-1.58%) |
Jun 07, 2023 | 60.59 | 62.83 | 60.59 | 62.65 | 22,725 | +2.26(+3.74%) |
Jun 06, 2023 | 59.86 | 61.08 | 59.86 | 60.39 | 5,347 | +0.61(+1.02%) |
Jun 05, 2023 | 60.41 | 60.88 | 59.67 | 59.78 | 24,969 | +0.44(+0.74%) |
Jun 02, 2023 | 59.16 | 59.56 | 58.43 | 59.35 | 12,243 | +1.67(+2.90%) |
Jun 01, 2023 | 56.98 | 58.79 | 56.92 | 57.67 | 39,749 | -0.11(-0.18%) |
May 31, 2023 | 58.44 | 58.84 | 57.60 | 57.78 | 39,829 | -1.26(-2.13%) |
May 30, 2023 | 59.89 | 59.89 | 58.39 | 59.04 | 21,412 | -2.31(-3.77%) |
May 26, 2023 | 61.14 | 61.63 | 60.99 | 61.35 | 8,711 | +0.88(+1.46%) |
May 25, 2023 | 61.06 | 61.06 | 59.66 | 60.47 | 18,798 | -1.35(-2.18%) |
May 24, 2023 | 61.96 | 62.05 | 60.74 | 61.82 | 28,967 | +1.14(+1.87%) |
May 23, 2023 | 60.65 | 61.28 | 60.60 | 60.68 | 16,126 | +0.51(+0.85%) |
May 22, 2023 | 59.08 | 60.37 | 59.05 | 60.17 | 13,505 | +0.90(+1.52%) |
May 19, 2023 | 59.50 | 59.70 | 58.92 | 59.27 | 16,703 | -0.16(-0.27%) |
May 18, 2023 | 59.03 | 59.50 | 58.88 | 59.43 | 7,838 | -0.04(-0.07%) |
May 17, 2023 | 58.00 | 59.63 | 58.00 | 59.47 | 19,246 | +2.19(+3.82%) |
May 16, 2023 | 57.39 | 57.50 | 56.86 | 57.28 | 11,322 | +0.19(+0.33%) |
May 15, 2023 | 56.59 | 57.52 | 56.17 | 57.10 | 60,878 | +0.87(+1.54%) |
May 12, 2023 | 57.06 | 57.33 | 55.94 | 56.23 | 13,128 | -0.88(-1.54%) |
May 11, 2023 | 57.15 | 57.17 | 56.64 | 57.11 | 7,571 | -0.65(-1.13%) |
May 10, 2023 | 57.36 | 58.14 | 56.88 | 57.76 | 28,075 | +0.49(+0.86%) |
May 09, 2023 | 56.42 | 57.40 | 56.21 | 57.27 | 8,681 | +0.62(+1.09%) |
May 08, 2023 | 56.48 | 57.09 | 55.82 | 56.65 | 10,152 | +1.58(+2.88%) |
May 05, 2023 | 54.87 | 55.49 | 54.87 | 55.07 | 12,415 | +1.38(+2.57%) |
May 04, 2023 | 53.34 | 54.48 | 52.98 | 53.69 | 19,007 | +0.36(+0.68%) |
May 03, 2023 | 55.29 | 55.29 | 53.29 | 53.33 | 47,258 | -3.05(-5.41%) |
May 02, 2023 | 57.98 | 57.98 | 56.05 | 56.38 | 21,242 | -2.65(-4.49%) |
May 01, 2023 | 58.00 | 59.03 | 58.00 | 59.03 | 11,507 | +0.67(+1.15%) |
Apr 28, 2023 | 58.06 | 59.03 | 58.00 | 58.36 | 18,445 | +0.59(+1.02%) |
Apr 27, 2023 | 57.91 | 58.18 | 57.29 | 57.77 | 12,864 | -0.19(-0.33%) |
Apr 26, 2023 | 58.70 | 59.51 | 57.91 | 57.96 | 19,574 | -1.15(-1.95%) |
Apr 25, 2023 | 60.01 | 60.01 | 58.61 | 59.11 | 11,411 | -1.18(-1.96%) |
Apr 24, 2023 | 59.26 | 60.45 | 59.06 | 60.29 | 17,491 | +0.84(+1.42%) |
Apr 21, 2023 | 59.65 | 60.15 | 59.36 | 59.45 | 13,594 | +0.27(+0.45%) |
Apr 20, 2023 | 58.82 | 59.18 | 58.51 | 59.18 | 24,944 | -1.13(-1.87%) |
Apr 19, 2023 | 61.61 | 61.61 | 60.28 | 60.31 | 56,658 | -2.01(-3.23%) |
Apr 18, 2023 | 62.60 | 63.02 | 62.03 | 62.32 | 14,944 | -0.83(-1.31%) |
Apr 17, 2023 | 64.00 | 64.00 | 62.78 | 63.15 | 26,109 | -1.18(-1.83%) |
Apr 14, 2023 | 64.43 | 64.43 | 63.55 | 64.33 | 15,241 | -0.14(-0.22%) |
Apr 13, 2023 | 64.72 | 64.72 | 64.16 | 64.47 | 21,474 | -0.47(-0.72%) |
Apr 12, 2023 | 64.65 | 65.63 | 64.19 | 64.94 | 25,992 | +0.16(+0.25%) |
Apr 11, 2023 | 63.82 | 65.05 | 63.82 | 64.78 | 21,182 | +0.88(+1.38%) |
Apr 10, 2023 | 63.44 | 64.02 | 63.30 | 63.90 | 15,304 | +0.37(+0.58%) |
Apr 06, 2023 | 64.02 | 64.84 | 63.31 | 63.53 | 17,701 | -0.38(-0.60%) |
Apr 05, 2023 | 62.88 | 64.06 | 62.36 | 63.91 | 42,034 | +1.80(+2.91%) |
Apr 04, 2023 | 62.84 | 62.84 | 61.30 | 62.11 | 22,330 | -0.61(-0.97%) |