Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 61.76 | 61.93 | 61.59 | 61.77 | 3,696,758 | +0.64(+1.05%) |
Jun 29, 2023 | 61.04 | 61.24 | 60.89 | 61.12 | 4,401,345 | -0.55(-0.88%) |
Jun 28, 2023 | 61.46 | 61.78 | 61.42 | 61.67 | 2,950,561 | -1.26(-2.00%) |
Jun 27, 2023 | 62.73 | 63.00 | 62.62 | 62.93 | 2,775,629 | +0.65(+1.05%) |
Jun 26, 2023 | 62.33 | 62.46 | 62.24 | 62.27 | 2,138,938 | +0.58(+0.93%) |
Jun 23, 2023 | 61.89 | 61.90 | 61.58 | 61.70 | 3,606,383 | -1.30(-2.06%) |
Jun 22, 2023 | 62.77 | 63.03 | 62.72 | 63.00 | 2,621,632 | +0.02(+0.03%) |
Jun 21, 2023 | 62.77 | 63.18 | 62.63 | 62.98 | 3,632,315 | -0.55(-0.86%) |
Jun 20, 2023 | 63.80 | 63.91 | 63.41 | 63.52 | 3,404,513 | -1.27(-1.96%) |
Jun 16, 2023 | 65.18 | 65.21 | 64.69 | 64.79 | 3,109,375 | -0.55(-0.84%) |
Jun 15, 2023 | 64.55 | 65.37 | 64.55 | 65.33 | 3,564,552 | +0.16(+0.24%) |
Jun 14, 2023 | 65.06 | 65.50 | 64.74 | 65.18 | 3,538,737 | -0.61(-0.93%) |
Jun 13, 2023 | 65.71 | 65.94 | 65.46 | 65.79 | 4,671,789 | +0.85(+1.31%) |
Jun 12, 2023 | 64.54 | 64.98 | 64.40 | 64.94 | 2,229,082 | -0.04(-0.06%) |
Jun 09, 2023 | 64.80 | 65.24 | 64.79 | 64.98 | 3,450,579 | +0.99(+1.55%) |
Jun 08, 2023 | 63.42 | 64.02 | 63.36 | 63.99 | 2,305,226 | +0.88(+1.39%) |
Jun 07, 2023 | 63.61 | 63.77 | 63.05 | 63.11 | 3,838,879 | -0.92(-1.43%) |
Jun 06, 2023 | 63.51 | 64.23 | 63.39 | 64.03 | 3,330,450 | +0.56(+0.88%) |
Jun 05, 2023 | 63.24 | 63.59 | 63.24 | 63.47 | 3,021,864 | -0.03(-0.05%) |
Jun 02, 2023 | 63.21 | 63.63 | 63.21 | 63.50 | 4,817,732 | +1.36(+2.20%) |
Jun 01, 2023 | 61.33 | 62.17 | 61.29 | 62.14 | 3,364,949 | +0.95(+1.56%) |
May 31, 2023 | 61.11 | 61.25 | 60.69 | 61.18 | 3,707,919 | -0.64(-1.04%) |
May 30, 2023 | 62.19 | 62.19 | 61.72 | 61.83 | 3,597,750 | +0.33(+0.54%) |
May 26, 2023 | 60.73 | 61.55 | 60.73 | 61.49 | 3,213,106 | +1.02(+1.69%) |
May 25, 2023 | 60.75 | 60.75 | 60.32 | 60.47 | 3,138,255 | -0.29(-0.48%) |
May 24, 2023 | 61.15 | 61.17 | 60.73 | 60.76 | 2,900,730 | +0.00(+0.00%) |
May 23, 2023 | 61.18 | 61.39 | 60.73 | 60.76 | 3,212,553 | -0.74(-1.20%) |
May 22, 2023 | 61.38 | 61.59 | 61.35 | 61.50 | 2,157,528 | +1.03(+1.71%) |
May 19, 2023 | 60.42 | 60.57 | 60.23 | 60.47 | 3,879,123 | +0.83(+1.39%) |
May 18, 2023 | 59.32 | 59.68 | 59.10 | 59.64 | 3,952,948 | +0.46(+0.77%) |
May 17, 2023 | 58.92 | 59.25 | 58.74 | 59.19 | 2,853,215 | +1.11(+1.91%) |
May 16, 2023 | 58.28 | 58.42 | 58.02 | 58.07 | 2,443,957 | -0.61(-1.05%) |
May 15, 2023 | 58.22 | 58.73 | 58.20 | 58.69 | 3,457,823 | +0.93(+1.60%) |
May 12, 2023 | 58.13 | 58.18 | 57.64 | 57.76 | 2,936,740 | -0.77(-1.32%) |
May 11, 2023 | 58.44 | 58.57 | 58.09 | 58.53 | 5,415,526 | -0.97(-1.64%) |
May 10, 2023 | 59.67 | 59.70 | 59.11 | 59.51 | 3,734,345 | +0.08(+0.13%) |
May 09, 2023 | 59.49 | 59.55 | 59.41 | 59.43 | 3,146,129 | -0.56(-0.93%) |
May 08, 2023 | 59.98 | 60.05 | 59.89 | 59.98 | 2,744,984 | -0.04(-0.06%) |
May 05, 2023 | 59.36 | 60.15 | 59.30 | 60.02 | 2,327,188 | +1.00(+1.70%) |
May 04, 2023 | 59.04 | 59.15 | 58.84 | 59.02 | 2,648,277 | +0.47(+0.80%) |
May 03, 2023 | 58.90 | 59.25 | 58.52 | 58.55 | 3,091,029 | -0.31(-0.53%) |
May 02, 2023 | 59.05 | 59.18 | 58.76 | 58.86 | 2,982,383 | +0.13(+0.22%) |
May 01, 2023 | 58.92 | 59.29 | 58.65 | 58.74 | 2,305,765 | -0.39(-0.66%) |
Apr 28, 2023 | 58.77 | 59.13 | 58.72 | 59.13 | 3,270,374 | +0.14(+0.23%) |
Apr 27, 2023 | 58.28 | 59.08 | 58.28 | 58.99 | 2,012,691 | +0.75(+1.29%) |
Apr 26, 2023 | 58.36 | 58.53 | 58.09 | 58.24 | 1,854,239 | +0.32(+0.56%) |
Apr 25, 2023 | 58.38 | 58.42 | 57.90 | 57.92 | 2,621,224 | -1.69(-2.83%) |
Apr 24, 2023 | 59.61 | 59.71 | 59.39 | 59.60 | 2,036,627 | -0.39(-0.65%) |
Apr 21, 2023 | 60.11 | 60.12 | 59.64 | 59.99 | 3,340,495 | -0.58(-0.97%) |
Apr 20, 2023 | 60.79 | 61.04 | 60.48 | 60.58 | 3,245,557 | -0.19(-0.32%) |
Apr 19, 2023 | 60.63 | 60.86 | 60.54 | 60.77 | 1,860,777 | -0.59(-0.97%) |
Apr 18, 2023 | 61.49 | 61.55 | 61.18 | 61.37 | 1,983,062 | +0.14(+0.22%) |
Apr 17, 2023 | 61.24 | 61.33 | 60.97 | 61.23 | 2,515,326 | -0.51(-0.82%) |
Apr 14, 2023 | 61.91 | 62.15 | 61.39 | 61.74 | 2,628,833 | -0.64(-1.03%) |
Apr 13, 2023 | 62.00 | 62.41 | 61.96 | 62.38 | 3,760,157 | +1.80(+2.98%) |
Apr 12, 2023 | 61.08 | 61.16 | 60.49 | 60.58 | 5,077,960 | +0.14(+0.23%) |
Apr 11, 2023 | 60.56 | 60.60 | 60.35 | 60.44 | 3,189,905 | +0.74(+1.24%) |
Apr 10, 2023 | 59.27 | 59.74 | 59.20 | 59.70 | 3,463,819 | +1.27(+2.17%) |
Apr 06, 2023 | 58.22 | 58.60 | 57.99 | 58.43 | 2,710,745 | -0.64(-1.09%) |
Apr 05, 2023 | 59.49 | 59.59 | 58.94 | 59.08 | 3,253,574 | +0.07(+0.12%) |
Apr 04, 2023 | 59.01 | 59.23 | 58.83 | 59.01 | 2,945,297 | -0.30(-0.51%) |