Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 60.54 | 61.19 | 60.30 | 61.10 | 758,391 | +0.34(+0.56%) |
Jun 29, 2023 | 60.34 | 60.87 | 60.32 | 60.76 | 1,400,920 | +0.41(+0.68%) |
Jun 28, 2023 | 59.56 | 60.39 | 59.56 | 60.35 | 2,179,771 | +1.17(+1.97%) |
Jun 27, 2023 | 58.83 | 59.36 | 58.69 | 59.18 | 952,741 | +0.26(+0.43%) |
Jun 26, 2023 | 58.33 | 59.35 | 58.33 | 58.93 | 1,341,131 | +0.61(+1.04%) |
Jun 23, 2023 | 58.52 | 59.09 | 58.28 | 58.32 | 985,017 | -0.63(-1.06%) |
Jun 22, 2023 | 58.44 | 59.23 | 58.14 | 58.95 | 1,556,600 | +0.30(+0.52%) |
Jun 21, 2023 | 58.08 | 58.90 | 57.70 | 58.64 | 976,537 | +0.65(+1.12%) |
Jun 20, 2023 | 58.73 | 58.82 | 57.80 | 57.99 | 902,792 | -0.93(-1.58%) |
Jun 16, 2023 | 58.73 | 59.45 | 58.66 | 58.93 | 4,758,303 | -0.08(-0.13%) |
Jun 15, 2023 | 58.53 | 59.32 | 58.39 | 59.00 | 1,469,485 | +0.60(+1.02%) |
Jun 14, 2023 | 58.14 | 58.98 | 58.07 | 58.41 | 2,382,251 | +0.22(+0.37%) |
Jun 13, 2023 | 58.21 | 59.00 | 57.85 | 58.19 | 3,584,899 | -0.20(-0.34%) |
Jun 12, 2023 | 58.75 | 58.98 | 57.20 | 58.39 | 1,886,186 | -0.50(-0.85%) |
Jun 09, 2023 | 60.05 | 60.14 | 58.59 | 58.89 | 1,888,291 | -1.49(-2.47%) |
Jun 08, 2023 | 60.99 | 61.37 | 60.03 | 60.38 | 2,556,758 | -0.91(-1.49%) |
Jun 07, 2023 | 60.98 | 61.43 | 60.87 | 61.29 | 1,153,274 | +0.42(+0.69%) |
Jun 06, 2023 | 60.32 | 60.99 | 60.32 | 60.87 | 1,125,638 | +0.11(+0.18%) |
Jun 05, 2023 | 60.16 | 60.84 | 60.16 | 60.76 | 1,212,567 | +0.48(+0.80%) |
Jun 02, 2023 | 59.42 | 60.54 | 59.11 | 60.28 | 1,547,438 | +1.24(+2.09%) |
Jun 01, 2023 | 58.87 | 59.49 | 58.71 | 59.04 | 1,341,368 | +0.01(+0.02%) |
May 31, 2023 | 59.41 | 59.80 | 58.89 | 59.03 | 2,267,916 | -0.75(-1.25%) |
May 30, 2023 | 59.63 | 59.98 | 59.27 | 59.78 | 1,907,675 | -0.19(-0.31%) |
May 26, 2023 | 59.99 | 60.59 | 59.76 | 59.97 | 1,535,846 | -0.43(-0.71%) |
May 25, 2023 | 60.53 | 60.78 | 59.97 | 60.40 | 1,619,917 | -0.67(-1.09%) |
May 24, 2023 | 60.94 | 61.28 | 60.73 | 61.06 | 1,597,252 | +0.13(+0.21%) |
May 23, 2023 | 60.88 | 61.76 | 60.84 | 60.94 | 2,796,569 | -0.04(-0.06%) |
May 22, 2023 | 60.85 | 61.50 | 60.83 | 60.98 | 2,049,561 | -0.44(-0.72%) |
May 19, 2023 | 61.37 | 61.85 | 61.16 | 61.42 | 1,922,463 | -0.03(-0.05%) |
May 18, 2023 | 60.21 | 61.46 | 60.10 | 61.45 | 2,488,371 | +0.64(+1.05%) |
May 17, 2023 | 60.01 | 60.96 | 59.81 | 60.81 | 3,450,297 | +0.63(+1.04%) |
May 16, 2023 | 59.99 | 60.94 | 59.49 | 60.18 | 6,495,033 | -1.21(-1.96%) |
May 15, 2023 | 62.55 | 63.16 | 61.18 | 61.39 | 18,183,324 | +7.06(+12.99%) |
May 12, 2023 | 53.82 | 54.37 | 53.82 | 54.33 | 386,730 | +0.53(+0.98%) |
May 11, 2023 | 53.83 | 54.12 | 53.52 | 53.80 | 303,073 | -0.11(-0.20%) |
May 10, 2023 | 54.23 | 54.42 | 53.38 | 53.91 | 618,169 | -0.34(-0.63%) |
May 09, 2023 | 53.10 | 54.29 | 52.78 | 54.25 | 871,200 | +1.04(+1.95%) |
May 08, 2023 | 53.39 | 53.74 | 52.78 | 53.21 | 695,376 | -0.19(-0.35%) |
May 05, 2023 | 52.78 | 53.54 | 52.72 | 53.40 | 1,204,689 | +0.10(+0.18%) |
May 04, 2023 | 52.43 | 53.70 | 50.99 | 53.30 | 1,209,764 | +0.51(+0.97%) |
May 03, 2023 | 52.90 | 53.52 | 52.52 | 52.79 | 988,967 | -0.11(-0.20%) |
May 02, 2023 | 53.72 | 53.86 | 52.52 | 52.90 | 666,149 | -0.88(-1.65%) |
May 01, 2023 | 53.66 | 54.44 | 53.52 | 53.78 | 623,332 | +0.11(+0.20%) |
Apr 28, 2023 | 53.70 | 53.95 | 53.54 | 53.68 | 435,543 | +0.05(+0.09%) |
Apr 27, 2023 | 53.53 | 53.90 | 52.96 | 53.63 | 413,957 | +0.20(+0.38%) |
Apr 26, 2023 | 53.07 | 53.78 | 53.00 | 53.43 | 411,065 | +0.18(+0.34%) |
Apr 25, 2023 | 53.82 | 53.89 | 53.10 | 53.24 | 476,372 | -0.58(-1.07%) |
Apr 24, 2023 | 54.01 | 54.34 | 53.41 | 53.82 | 594,372 | -0.29(-0.53%) |
Apr 21, 2023 | 53.49 | 54.11 | 53.17 | 54.11 | 603,122 | +0.26(+0.48%) |
Apr 20, 2023 | 54.00 | 54.12 | 53.66 | 53.85 | 368,173 | -0.29(-0.53%) |
Apr 19, 2023 | 54.45 | 54.49 | 53.87 | 54.14 | 440,370 | -0.31(-0.57%) |
Apr 18, 2023 | 54.24 | 54.71 | 53.98 | 54.45 | 564,146 | +0.40(+0.75%) |
Apr 17, 2023 | 54.00 | 54.25 | 53.48 | 54.04 | 1,795,406 | +0.17(+0.32%) |
Apr 14, 2023 | 53.12 | 54.04 | 53.12 | 53.87 | 639,920 | +0.79(+1.49%) |
Apr 13, 2023 | 53.19 | 53.39 | 53.03 | 53.08 | 506,524 | -0.21(-0.40%) |
Apr 12, 2023 | 52.97 | 53.35 | 52.89 | 53.29 | 548,274 | +0.33(+0.62%) |
Apr 11, 2023 | 52.54 | 53.23 | 52.43 | 52.96 | 574,799 | +0.58(+1.10%) |
Apr 10, 2023 | 52.65 | 53.10 | 52.07 | 52.39 | 574,816 | -0.26(-0.49%) |
Apr 06, 2023 | 52.06 | 52.86 | 51.97 | 52.65 | 718,362 | +0.59(+1.13%) |
Apr 05, 2023 | 51.77 | 52.11 | 51.62 | 52.06 | 419,314 | +0.28(+0.54%) |
Apr 04, 2023 | 52.52 | 52.54 | 51.51 | 51.78 | 458,073 | -0.74(-1.41%) |