Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 64.18 | 64.60 | 64.06 | 64.51 | 2,458,356 | +0.22(+0.34%) |
Jun 29, 2023 | 64.28 | 64.63 | 64.09 | 64.30 | 1,857,786 | -0.03(-0.05%) |
Jun 28, 2023 | 64.19 | 64.49 | 64.09 | 64.33 | 1,733,009 | -0.16(-0.24%) |
Jun 27, 2023 | 64.26 | 64.63 | 63.98 | 64.48 | 2,078,991 | +0.14(+0.21%) |
Jun 26, 2023 | 64.96 | 65.06 | 63.99 | 64.34 | 2,337,267 | -0.50(-0.77%) |
Jun 23, 2023 | 65.27 | 65.65 | 64.75 | 64.84 | 1,736,202 | -0.28(-0.44%) |
Jun 22, 2023 | 65.50 | 65.52 | 64.85 | 65.13 | 1,071,124 | -0.07(-0.11%) |
Jun 21, 2023 | 65.45 | 65.55 | 64.91 | 65.20 | 2,172,433 | -0.06(-0.09%) |
Jun 20, 2023 | 64.97 | 65.53 | 64.86 | 65.26 | 1,443,284 | +0.31(+0.48%) |
Jun 16, 2023 | 65.49 | 65.61 | 64.72 | 64.94 | 2,575,037 | -0.31(-0.48%) |
Jun 15, 2023 | 66.14 | 66.39 | 65.11 | 65.26 | 2,074,262 | -0.83(-1.26%) |
Jun 14, 2023 | 66.27 | 66.51 | 65.93 | 66.09 | 1,591,671 | -0.29(-0.44%) |
Jun 13, 2023 | 65.63 | 66.76 | 65.60 | 66.38 | 3,146,525 | +0.64(+0.97%) |
Jun 12, 2023 | 65.45 | 65.97 | 65.32 | 65.75 | 2,856,664 | +0.63(+0.96%) |
Jun 09, 2023 | 65.16 | 65.75 | 64.90 | 65.12 | 2,254,141 | +0.06(+0.09%) |
Jun 08, 2023 | 65.25 | 65.31 | 64.51 | 65.06 | 2,423,379 | +0.25(+0.38%) |
Jun 07, 2023 | 63.69 | 65.17 | 63.44 | 64.81 | 3,158,274 | +0.99(+1.55%) |
Jun 06, 2023 | 64.35 | 64.55 | 62.88 | 63.83 | 4,177,039 | +1.30(+2.08%) |
Jun 05, 2023 | 62.45 | 63.11 | 62.07 | 62.52 | 1,982,890 | -0.06(-0.09%) |
Jun 02, 2023 | 61.42 | 63.01 | 61.28 | 62.58 | 2,701,984 | +1.51(+2.47%) |
Jun 01, 2023 | 60.27 | 61.18 | 60.00 | 61.07 | 2,744,195 | +0.87(+1.45%) |
May 31, 2023 | 59.30 | 60.42 | 59.15 | 60.20 | 4,388,900 | +1.41(+2.40%) |
May 30, 2023 | 57.97 | 59.02 | 57.91 | 58.79 | 2,507,131 | -0.23(-0.40%) |
May 26, 2023 | 59.09 | 59.23 | 58.30 | 59.02 | 1,787,213 | -0.09(-0.15%) |
May 25, 2023 | 58.93 | 59.48 | 58.43 | 59.11 | 2,017,923 | -0.18(-0.30%) |
May 24, 2023 | 59.98 | 60.01 | 59.02 | 59.29 | 2,349,914 | -0.69(-1.15%) |
May 23, 2023 | 60.72 | 60.73 | 59.95 | 59.98 | 1,684,584 | -0.81(-1.33%) |
May 22, 2023 | 61.20 | 61.32 | 60.74 | 60.78 | 2,247,693 | -0.16(-0.26%) |
May 19, 2023 | 60.40 | 61.31 | 60.24 | 60.94 | 2,163,932 | +0.71(+1.18%) |
May 18, 2023 | 60.09 | 60.38 | 59.68 | 60.23 | 2,414,983 | -0.24(-0.40%) |
May 17, 2023 | 61.42 | 61.42 | 59.84 | 60.47 | 3,899,587 | -1.03(-1.68%) |
May 16, 2023 | 61.47 | 62.18 | 60.93 | 61.50 | 3,006,238 | -0.50(-0.80%) |
May 15, 2023 | 62.86 | 63.22 | 61.89 | 62.00 | 2,194,224 | -0.54(-0.86%) |
May 12, 2023 | 62.31 | 62.68 | 62.24 | 62.54 | 1,756,076 | +0.24(+0.39%) |
May 11, 2023 | 62.44 | 62.74 | 62.05 | 62.29 | 2,470,021 | -0.43(-0.68%) |
May 10, 2023 | 62.76 | 63.22 | 62.51 | 62.72 | 2,865,708 | -0.08(-0.12%) |
May 09, 2023 | 62.50 | 63.12 | 62.20 | 62.80 | 1,603,662 | +0.05(+0.08%) |
May 08, 2023 | 62.75 | 63.19 | 62.63 | 62.75 | 1,886,039 | -0.41(-0.65%) |
May 05, 2023 | 63.05 | 63.74 | 62.87 | 63.16 | 1,629,904 | -0.12(-0.18%) |
May 04, 2023 | 63.38 | 63.73 | 62.74 | 63.28 | 2,556,935 | +0.05(+0.08%) |
May 03, 2023 | 63.98 | 64.17 | 62.81 | 63.23 | 4,784,933 | -0.12(-0.18%) |
May 02, 2023 | 61.13 | 64.89 | 61.13 | 63.34 | 8,924,020 | +4.51(+7.66%) |
May 01, 2023 | 57.88 | 59.11 | 57.88 | 58.84 | 2,666,387 | +0.94(+1.63%) |
Apr 28, 2023 | 57.40 | 58.02 | 56.86 | 57.89 | 1,958,583 | +0.38(+0.66%) |
Apr 27, 2023 | 57.58 | 57.96 | 57.38 | 57.51 | 1,783,717 | -0.04(-0.07%) |
Apr 26, 2023 | 57.14 | 57.69 | 57.13 | 57.55 | 1,374,109 | +0.41(+0.72%) |
Apr 25, 2023 | 56.52 | 57.20 | 56.52 | 57.14 | 1,705,781 | +0.41(+0.72%) |
Apr 24, 2023 | 56.95 | 57.68 | 56.71 | 56.74 | 1,911,620 | -0.03(-0.05%) |
Apr 21, 2023 | 56.01 | 56.97 | 56.01 | 56.76 | 1,940,757 | +0.60(+1.07%) |
Apr 20, 2023 | 55.48 | 56.32 | 55.48 | 56.16 | 2,250,569 | +0.26(+0.47%) |
Apr 19, 2023 | 55.51 | 56.11 | 55.51 | 55.90 | 1,939,866 | +0.11(+0.19%) |
Apr 18, 2023 | 55.23 | 56.19 | 55.23 | 55.79 | 2,655,078 | +0.33(+0.60%) |
Apr 17, 2023 | 54.66 | 55.48 | 54.51 | 55.46 | 2,038,215 | +0.90(+1.64%) |
Apr 14, 2023 | 54.48 | 55.15 | 54.37 | 54.56 | 1,957,262 | -0.17(-0.30%) |
Apr 13, 2023 | 52.73 | 55.44 | 52.73 | 54.73 | 4,366,741 | +1.91(+3.61%) |
Apr 12, 2023 | 52.66 | 52.97 | 52.32 | 52.82 | 2,378,804 | +0.21(+0.41%) |
Apr 11, 2023 | 51.81 | 52.82 | 51.81 | 52.61 | 1,528,382 | +0.88(+1.69%) |
Apr 10, 2023 | 50.63 | 51.74 | 50.52 | 51.73 | 1,528,395 | +0.97(+1.92%) |
Apr 06, 2023 | 51.33 | 51.54 | 50.59 | 50.76 | 1,098,055 | -0.34(-0.67%) |
Apr 05, 2023 | 50.63 | 51.10 | 50.54 | 51.10 | 1,761,732 | +0.55(+1.08%) |
Apr 04, 2023 | 51.00 | 51.15 | 50.08 | 50.55 | 1,626,213 | -0.18(-0.35%) |