Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 58.60 | 59.86 | 58.34 | 59.35 | 426,707 | +1.01(+1.73%) |
Jun 29, 2023 | 57.69 | 58.69 | 57.40 | 58.34 | 315,411 | +0.34(+0.59%) |
Jun 28, 2023 | 57.79 | 58.32 | 57.48 | 58.00 | 324,536 | +0.00(+0.00%) |
Jun 27, 2023 | 55.58 | 58.06 | 55.22 | 58.00 | 440,225 | +2.38(+4.28%) |
Jun 26, 2023 | 55.00 | 55.95 | 54.49 | 55.62 | 413,438 | +1.04(+1.91%) |
Jun 23, 2023 | 53.83 | 54.86 | 53.83 | 54.58 | 1,065,480 | +0.18(+0.33%) |
Jun 22, 2023 | 54.46 | 54.46 | 53.31 | 54.40 | 269,564 | -0.16(-0.29%) |
Jun 21, 2023 | 54.81 | 54.81 | 54.09 | 54.56 | 318,388 | -0.49(-0.89%) |
Jun 20, 2023 | 54.89 | 55.66 | 54.54 | 55.05 | 614,438 | -0.13(-0.24%) |
Jun 16, 2023 | 56.19 | 56.19 | 54.45 | 55.18 | 783,681 | -0.34(-0.61%) |
Jun 15, 2023 | 53.93 | 55.56 | 53.56 | 55.52 | 436,973 | +1.27(+2.34%) |
Jun 14, 2023 | 54.39 | 55.16 | 53.70 | 54.25 | 467,452 | -0.38(-0.70%) |
Jun 13, 2023 | 54.26 | 55.16 | 53.88 | 54.63 | 440,784 | +0.64(+1.19%) |
Jun 12, 2023 | 54.28 | 54.71 | 53.63 | 53.99 | 394,135 | -0.23(-0.42%) |
Jun 09, 2023 | 53.54 | 54.26 | 53.37 | 54.22 | 294,160 | +0.64(+1.19%) |
Jun 08, 2023 | 54.05 | 54.05 | 53.03 | 53.58 | 339,600 | -0.44(-0.81%) |
Jun 07, 2023 | 53.34 | 54.61 | 53.24 | 54.02 | 557,684 | +0.94(+1.77%) |
Jun 06, 2023 | 52.24 | 53.27 | 52.14 | 53.08 | 430,799 | +0.85(+1.63%) |
Jun 05, 2023 | 52.13 | 53.35 | 51.96 | 52.23 | 340,577 | -0.60(-1.14%) |
Jun 02, 2023 | 51.12 | 52.86 | 51.12 | 52.83 | 482,590 | +2.11(+4.16%) |
Jun 01, 2023 | 52.10 | 52.21 | 50.64 | 50.72 | 403,869 | -1.61(-3.08%) |
May 31, 2023 | 52.04 | 52.64 | 51.93 | 52.33 | 698,116 | +0.20(+0.38%) |
May 30, 2023 | 52.94 | 53.47 | 51.56 | 52.13 | 290,481 | -0.55(-1.04%) |
May 26, 2023 | 53.10 | 53.60 | 52.62 | 52.68 | 341,285 | -0.54(-1.01%) |
May 25, 2023 | 53.10 | 53.61 | 52.94 | 53.22 | 330,244 | +0.01(+0.02%) |
May 24, 2023 | 53.65 | 53.77 | 52.53 | 53.21 | 398,577 | -1.00(-1.84%) |
May 23, 2023 | 54.99 | 55.34 | 53.80 | 54.21 | 302,574 | -0.79(-1.44%) |
May 22, 2023 | 54.19 | 55.23 | 53.86 | 55.00 | 424,329 | +0.86(+1.59%) |
May 19, 2023 | 56.32 | 56.39 | 53.92 | 54.14 | 470,730 | -1.79(-3.20%) |
May 18, 2023 | 56.53 | 57.17 | 55.49 | 55.93 | 291,707 | -0.73(-1.29%) |
May 17, 2023 | 56.46 | 57.03 | 55.98 | 56.66 | 338,159 | +0.50(+0.89%) |
May 16, 2023 | 56.53 | 56.68 | 55.77 | 56.16 | 213,987 | -0.92(-1.61%) |
May 15, 2023 | 56.74 | 57.37 | 56.24 | 57.08 | 269,820 | +0.53(+0.94%) |
May 12, 2023 | 56.12 | 56.67 | 55.87 | 56.55 | 294,049 | +0.55(+0.98%) |
May 11, 2023 | 54.96 | 56.54 | 54.03 | 56.00 | 333,337 | +0.54(+0.97%) |
May 10, 2023 | 56.42 | 56.42 | 55.24 | 55.46 | 304,071 | -0.19(-0.34%) |
May 09, 2023 | 56.29 | 57.09 | 55.40 | 55.65 | 537,474 | -0.92(-1.63%) |
May 08, 2023 | 56.15 | 56.69 | 55.60 | 56.57 | 434,938 | +0.83(+1.49%) |
May 05, 2023 | 60.05 | 60.85 | 54.70 | 55.74 | 973,028 | -5.12(-8.41%) |
May 04, 2023 | 60.86 | 61.01 | 59.70 | 60.86 | 652,128 | -0.33(-0.54%) |
May 03, 2023 | 61.43 | 62.79 | 61.16 | 61.19 | 515,986 | -0.32(-0.52%) |
May 02, 2023 | 62.17 | 62.59 | 61.31 | 61.51 | 374,488 | -0.96(-1.54%) |
May 01, 2023 | 63.18 | 63.57 | 62.45 | 62.47 | 344,789 | -0.91(-1.44%) |
Apr 28, 2023 | 63.23 | 64.25 | 62.75 | 63.38 | 371,349 | -0.01(-0.02%) |
Apr 27, 2023 | 63.81 | 63.81 | 62.37 | 63.39 | 269,864 | -0.17(-0.27%) |
Apr 26, 2023 | 63.38 | 63.85 | 62.90 | 63.56 | 549,254 | -0.15(-0.24%) |
Apr 25, 2023 | 65.14 | 65.47 | 63.69 | 63.71 | 284,771 | -2.12(-3.22%) |
Apr 24, 2023 | 65.98 | 66.50 | 65.24 | 65.83 | 251,517 | -0.48(-0.72%) |
Apr 21, 2023 | 66.31 | 66.48 | 65.30 | 66.31 | 407,530 | +0.47(+0.71%) |
Apr 20, 2023 | 65.70 | 66.05 | 64.98 | 65.84 | 217,351 | -0.05(-0.08%) |
Apr 19, 2023 | 65.12 | 66.05 | 64.75 | 65.89 | 379,955 | +0.42(+0.64%) |
Apr 18, 2023 | 65.60 | 65.60 | 64.70 | 65.47 | 536,456 | +0.30(+0.46%) |
Apr 17, 2023 | 64.11 | 65.33 | 63.52 | 65.17 | 493,292 | +1.03(+1.61%) |
Apr 14, 2023 | 64.68 | 64.72 | 63.23 | 64.14 | 544,762 | -0.50(-0.77%) |
Apr 13, 2023 | 62.84 | 64.85 | 62.43 | 64.64 | 357,804 | +1.93(+3.08%) |
Apr 12, 2023 | 64.06 | 64.16 | 62.57 | 62.71 | 398,902 | -0.52(-0.82%) |
Apr 11, 2023 | 62.52 | 63.30 | 62.13 | 63.23 | 411,703 | +1.10(+1.77%) |
Apr 10, 2023 | 61.56 | 62.38 | 61.48 | 62.13 | 288,787 | -0.02(-0.03%) |
Apr 06, 2023 | 59.96 | 62.18 | 59.50 | 62.15 | 478,815 | +2.43(+4.07%) |
Apr 05, 2023 | 58.95 | 60.07 | 58.93 | 59.72 | 346,356 | +0.40(+0.67%) |
Apr 04, 2023 | 59.12 | 59.39 | 58.55 | 59.32 | 460,441 | +0.86(+1.47%) |