Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 66.72 | 66.72 | 65.36 | 65.45 | 321,758 | -0.43(-0.65%) |
Jun 29, 2023 | 64.44 | 66.02 | 64.37 | 65.88 | 305,572 | +1.17(+1.81%) |
Jun 28, 2023 | 65.14 | 65.77 | 64.54 | 64.71 | 174,475 | -0.47(-0.72%) |
Jun 27, 2023 | 63.11 | 66.02 | 62.95 | 65.18 | 360,955 | +2.60(+4.15%) |
Jun 26, 2023 | 62.27 | 63.81 | 62.06 | 62.58 | 425,687 | +0.02(+0.03%) |
Jun 23, 2023 | 62.25 | 63.25 | 62.00 | 62.56 | 1,605,526 | -0.20(-0.32%) |
Jun 22, 2023 | 63.09 | 63.12 | 62.03 | 62.76 | 266,897 | -0.66(-1.04%) |
Jun 21, 2023 | 61.76 | 63.56 | 61.06 | 63.42 | 456,049 | +1.03(+1.65%) |
Jun 20, 2023 | 62.29 | 63.19 | 61.48 | 62.39 | 373,162 | +0.06(+0.10%) |
Jun 16, 2023 | 64.74 | 64.74 | 61.95 | 62.33 | 717,339 | -1.65(-2.58%) |
Jun 15, 2023 | 63.16 | 64.29 | 62.85 | 63.98 | 384,122 | +1.17(+1.86%) |
Jun 14, 2023 | 64.48 | 65.21 | 62.39 | 62.81 | 501,957 | -1.84(-2.85%) |
Jun 13, 2023 | 62.95 | 65.00 | 62.88 | 64.65 | 381,103 | +1.86(+2.96%) |
Jun 12, 2023 | 64.50 | 65.00 | 62.73 | 62.79 | 437,280 | -1.51(-2.35%) |
Jun 09, 2023 | 63.94 | 64.33 | 63.40 | 64.30 | 453,484 | +0.44(+0.69%) |
Jun 08, 2023 | 64.78 | 65.52 | 63.35 | 63.86 | 427,510 | -1.46(-2.24%) |
Jun 07, 2023 | 65.06 | 66.44 | 64.83 | 65.32 | 457,054 | +0.43(+0.66%) |
Jun 06, 2023 | 62.20 | 65.08 | 62.20 | 64.89 | 368,059 | +2.64(+4.24%) |
Jun 05, 2023 | 61.80 | 62.50 | 61.34 | 62.25 | 485,897 | -0.12(-0.19%) |
Jun 02, 2023 | 61.00 | 63.16 | 61.00 | 62.37 | 636,304 | +1.94(+3.21%) |
Jun 01, 2023 | 58.00 | 60.72 | 57.95 | 60.43 | 674,930 | +2.30(+3.96%) |
May 31, 2023 | 57.00 | 58.72 | 57.00 | 58.13 | 1,356,518 | +0.47(+0.82%) |
May 30, 2023 | 58.61 | 60.66 | 53.84 | 57.66 | 2,239,152 | -6.86(-10.63%) |
May 26, 2023 | 64.06 | 64.53 | 63.24 | 64.52 | 353,685 | +0.39(+0.61%) |
May 25, 2023 | 65.79 | 65.79 | 63.88 | 64.13 | 513,102 | -1.24(-1.90%) |
May 24, 2023 | 65.76 | 66.02 | 64.83 | 65.37 | 488,024 | -0.60(-0.91%) |
May 23, 2023 | 67.03 | 67.09 | 65.56 | 65.97 | 470,050 | -1.73(-2.56%) |
May 22, 2023 | 66.89 | 68.77 | 66.78 | 67.70 | 572,563 | +0.65(+0.97%) |
May 19, 2023 | 69.91 | 69.91 | 63.84 | 67.05 | 1,199,504 | -2.47(-3.55%) |
May 18, 2023 | 69.21 | 70.19 | 68.77 | 69.52 | 384,950 | -0.03(-0.04%) |
May 17, 2023 | 70.79 | 70.79 | 69.25 | 69.55 | 403,674 | -0.86(-1.22%) |
May 16, 2023 | 68.91 | 70.90 | 68.50 | 70.41 | 682,914 | +0.44(+0.63%) |
May 15, 2023 | 69.00 | 70.44 | 68.59 | 69.97 | 419,468 | +0.95(+1.38%) |
May 12, 2023 | 70.95 | 71.57 | 67.42 | 69.02 | 563,611 | -1.93(-2.72%) |
May 11, 2023 | 70.52 | 71.09 | 69.40 | 70.95 | 346,304 | +0.20(+0.28%) |
May 10, 2023 | 72.07 | 72.18 | 68.80 | 70.75 | 614,889 | -0.22(-0.31%) |
May 09, 2023 | 74.44 | 74.60 | 70.64 | 70.97 | 666,118 | -4.25(-5.65%) |
May 08, 2023 | 74.16 | 75.87 | 73.64 | 75.22 | 237,594 | +1.06(+1.43%) |
May 05, 2023 | 73.37 | 74.38 | 72.78 | 74.16 | 306,495 | +1.71(+2.36%) |
May 04, 2023 | 74.00 | 74.09 | 71.74 | 72.45 | 506,927 | -1.82(-2.45%) |
May 03, 2023 | 74.01 | 76.82 | 74.01 | 74.27 | 430,407 | +0.29(+0.39%) |
May 02, 2023 | 73.81 | 74.41 | 72.83 | 73.98 | 272,031 | -0.15(-0.20%) |
May 01, 2023 | 73.70 | 74.92 | 73.16 | 74.13 | 207,986 | -0.04(-0.05%) |
Apr 28, 2023 | 72.08 | 74.50 | 72.08 | 74.17 | 286,578 | +2.01(+2.79%) |
Apr 27, 2023 | 71.03 | 72.24 | 70.75 | 72.16 | 255,052 | +1.72(+2.44%) |
Apr 26, 2023 | 72.19 | 72.49 | 70.30 | 70.44 | 272,849 | -1.68(-2.33%) |
Apr 25, 2023 | 74.79 | 74.79 | 72.12 | 72.12 | 312,934 | -3.18(-4.22%) |
Apr 24, 2023 | 75.06 | 75.57 | 74.37 | 75.30 | 267,564 | +0.06(+0.08%) |
Apr 21, 2023 | 75.96 | 76.06 | 74.28 | 75.24 | 250,170 | -0.27(-0.36%) |
Apr 20, 2023 | 74.17 | 75.87 | 73.95 | 75.51 | 370,873 | +1.44(+1.94%) |
Apr 19, 2023 | 73.37 | 74.50 | 72.96 | 74.07 | 283,334 | +0.49(+0.67%) |
Apr 18, 2023 | 72.44 | 73.91 | 72.29 | 73.58 | 309,063 | +1.79(+2.49%) |
Apr 17, 2023 | 69.95 | 71.81 | 69.65 | 71.79 | 305,983 | +1.93(+2.76%) |
Apr 14, 2023 | 69.75 | 70.50 | 69.54 | 69.86 | 394,687 | -0.10(-0.14%) |
Apr 13, 2023 | 69.56 | 70.09 | 68.71 | 69.96 | 309,723 | +0.92(+1.33%) |
Apr 12, 2023 | 70.09 | 70.17 | 68.50 | 69.04 | 462,165 | -0.75(-1.07%) |
Apr 11, 2023 | 69.58 | 70.25 | 69.45 | 69.79 | 620,224 | +0.64(+0.93%) |
Apr 10, 2023 | 67.64 | 69.41 | 67.24 | 69.15 | 559,729 | +1.15(+1.69%) |
Apr 06, 2023 | 68.11 | 68.11 | 65.95 | 68.00 | 721,780 | -0.49(-0.72%) |
Apr 05, 2023 | 69.61 | 69.97 | 68.03 | 68.49 | 438,454 | -1.61(-2.30%) |
Apr 04, 2023 | 72.91 | 73.38 | 69.55 | 70.10 | 658,294 | -2.58(-3.55%) |