Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 60.62 | 60.77 | 59.85 | 60.21 | 1,577,023 | -0.07(-0.11%) |
Jun 29, 2023 | 60.07 | 60.88 | 59.67 | 60.28 | 1,567,826 | +0.31(+0.52%) |
Jun 28, 2023 | 60.13 | 60.30 | 59.02 | 59.97 | 2,159,526 | -0.48(-0.79%) |
Jun 27, 2023 | 59.20 | 60.65 | 58.39 | 60.44 | 2,264,752 | +1.52(+2.58%) |
Jun 26, 2023 | 58.82 | 59.54 | 58.65 | 58.93 | 1,458,147 | +0.22(+0.38%) |
Jun 23, 2023 | 58.98 | 59.38 | 58.57 | 58.70 | 1,208,838 | -0.89(-1.49%) |
Jun 22, 2023 | 59.76 | 60.09 | 59.42 | 59.59 | 1,347,925 | -0.33(-0.55%) |
Jun 21, 2023 | 60.23 | 60.83 | 59.73 | 59.92 | 1,667,989 | -0.98(-1.61%) |
Jun 20, 2023 | 61.15 | 61.63 | 60.67 | 60.90 | 2,004,399 | -0.99(-1.60%) |
Jun 16, 2023 | 63.99 | 64.06 | 61.59 | 61.89 | 4,180,560 | -1.75(-2.75%) |
Jun 15, 2023 | 62.63 | 64.37 | 62.63 | 63.65 | 2,714,735 | +0.80(+1.27%) |
Jun 14, 2023 | 62.40 | 63.12 | 61.59 | 62.85 | 1,860,601 | +0.58(+0.93%) |
Jun 13, 2023 | 61.63 | 62.83 | 61.54 | 62.27 | 2,432,071 | +1.23(+2.02%) |
Jun 12, 2023 | 58.80 | 61.07 | 58.77 | 61.04 | 2,438,444 | +2.43(+4.14%) |
Jun 09, 2023 | 58.12 | 58.66 | 57.35 | 58.61 | 2,225,948 | +0.97(+1.69%) |
Jun 08, 2023 | 56.80 | 57.77 | 55.68 | 57.64 | 2,418,098 | +0.56(+0.98%) |
Jun 07, 2023 | 56.86 | 57.49 | 54.93 | 57.08 | 5,410,517 | +0.68(+1.21%) |
Jun 06, 2023 | 57.27 | 58.25 | 56.38 | 56.40 | 2,975,510 | -2.19(-3.73%) |
Jun 05, 2023 | 59.58 | 59.83 | 58.57 | 58.58 | 1,996,688 | -1.30(-2.17%) |
Jun 02, 2023 | 59.76 | 60.10 | 58.89 | 59.88 | 1,782,211 | +0.88(+1.48%) |
Jun 01, 2023 | 58.24 | 59.25 | 58.11 | 59.01 | 2,580,044 | +1.16(+2.00%) |
May 31, 2023 | 57.57 | 58.12 | 56.60 | 57.85 | 5,258,532 | -0.87(-1.48%) |
May 30, 2023 | 59.71 | 59.89 | 57.56 | 58.72 | 3,029,520 | -1.24(-2.07%) |
May 26, 2023 | 57.98 | 60.35 | 57.98 | 59.96 | 3,743,693 | +2.10(+3.63%) |
May 25, 2023 | 59.47 | 59.91 | 57.34 | 57.86 | 2,977,902 | -1.16(-1.97%) |
May 24, 2023 | 59.51 | 59.88 | 58.62 | 59.03 | 1,500,008 | -1.01(-1.68%) |
May 23, 2023 | 60.96 | 61.23 | 59.93 | 60.04 | 1,355,189 | -0.56(-0.92%) |
May 22, 2023 | 59.56 | 60.91 | 59.37 | 60.60 | 1,358,050 | +0.66(+1.11%) |
May 19, 2023 | 60.43 | 60.67 | 59.37 | 59.93 | 1,358,929 | -0.47(-0.78%) |
May 18, 2023 | 58.82 | 60.71 | 58.69 | 60.40 | 2,088,967 | +1.55(+2.63%) |
May 17, 2023 | 59.01 | 59.52 | 58.00 | 58.85 | 1,876,894 | +0.33(+0.56%) |
May 16, 2023 | 58.78 | 59.36 | 57.83 | 58.53 | 2,141,577 | -0.25(-0.43%) |
May 15, 2023 | 56.61 | 58.83 | 55.96 | 58.78 | 2,676,599 | +3.36(+6.06%) |
May 12, 2023 | 55.41 | 55.45 | 54.64 | 55.42 | 1,925,698 | +0.74(+1.36%) |
May 11, 2023 | 54.75 | 54.86 | 53.92 | 54.68 | 1,623,262 | -0.45(-0.82%) |
May 10, 2023 | 55.83 | 55.93 | 54.79 | 55.13 | 2,172,373 | -0.04(-0.07%) |
May 09, 2023 | 53.47 | 55.37 | 53.05 | 55.17 | 2,270,835 | +0.98(+1.81%) |
May 08, 2023 | 53.70 | 54.29 | 53.34 | 54.18 | 919,496 | +0.34(+0.63%) |
May 05, 2023 | 53.82 | 54.40 | 52.88 | 53.85 | 1,625,176 | +0.79(+1.49%) |
May 04, 2023 | 53.63 | 53.72 | 52.43 | 53.06 | 1,913,076 | -0.77(-1.43%) |
May 03, 2023 | 54.97 | 55.58 | 53.70 | 53.83 | 2,442,725 | -0.90(-1.64%) |
May 02, 2023 | 56.40 | 56.44 | 54.62 | 54.72 | 1,949,050 | -1.65(-2.92%) |
May 01, 2023 | 56.54 | 56.88 | 56.12 | 56.37 | 2,426,754 | -0.20(-0.36%) |
Apr 28, 2023 | 55.04 | 56.75 | 54.88 | 56.57 | 3,004,293 | +1.90(+3.47%) |
Apr 27, 2023 | 54.30 | 54.87 | 53.70 | 54.68 | 2,791,212 | +0.44(+0.82%) |
Apr 26, 2023 | 54.68 | 55.44 | 53.91 | 54.23 | 2,048,003 | +0.24(+0.45%) |
Apr 25, 2023 | 54.53 | 54.73 | 53.88 | 53.99 | 2,479,255 | -0.89(-1.61%) |
Apr 24, 2023 | 54.33 | 54.94 | 53.69 | 54.88 | 2,415,558 | +0.57(+1.05%) |
Apr 21, 2023 | 54.00 | 54.61 | 52.29 | 54.31 | 6,136,135 | -0.64(-1.16%) |
Apr 20, 2023 | 56.46 | 59.61 | 54.44 | 54.94 | 8,267,894 | -5.56(-9.20%) |
Apr 19, 2023 | 60.70 | 60.87 | 59.42 | 60.51 | 3,053,752 | -1.36(-2.19%) |
Apr 18, 2023 | 61.71 | 61.97 | 60.79 | 61.87 | 2,679,960 | +0.02(+0.03%) |
Apr 17, 2023 | 61.29 | 62.32 | 61.00 | 61.85 | 2,024,433 | +0.27(+0.44%) |
Apr 14, 2023 | 62.47 | 64.18 | 61.46 | 61.58 | 2,701,238 | -1.33(-2.11%) |
Apr 13, 2023 | 63.74 | 63.82 | 61.70 | 62.91 | 2,637,547 | -0.99(-1.55%) |
Apr 12, 2023 | 65.28 | 65.28 | 63.43 | 63.90 | 1,876,026 | -0.48(-0.75%) |
Apr 11, 2023 | 64.17 | 64.92 | 63.97 | 64.38 | 1,327,829 | +0.51(+0.80%) |
Apr 10, 2023 | 61.96 | 64.33 | 61.88 | 63.87 | 2,407,332 | +1.88(+3.03%) |
Apr 06, 2023 | 61.97 | 62.44 | 61.64 | 61.99 | 1,063,638 | -0.44(-0.71%) |
Apr 05, 2023 | 62.37 | 62.51 | 61.42 | 62.43 | 1,460,496 | -0.46(-0.73%) |
Apr 04, 2023 | 63.40 | 63.46 | 62.23 | 62.90 | 1,913,234 | -0.39(-0.62%) |