Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 64.44 | 65.15 | 63.47 | 64.51 | 808,108 | +0.28(+0.43%) |
Jun 29, 2023 | 63.45 | 64.99 | 63.27 | 64.23 | 865,806 | +1.16(+1.83%) |
Jun 28, 2023 | 63.34 | 63.39 | 61.96 | 63.07 | 849,659 | -0.80(-1.25%) |
Jun 27, 2023 | 63.08 | 64.95 | 62.06 | 63.87 | 754,886 | +0.67(+1.06%) |
Jun 26, 2023 | 61.44 | 63.53 | 61.11 | 63.20 | 939,317 | +1.60(+2.60%) |
Jun 23, 2023 | 60.69 | 62.31 | 60.66 | 61.60 | 1,086,797 | +0.16(+0.26%) |
Jun 22, 2023 | 62.82 | 62.82 | 61.15 | 61.44 | 822,176 | -1.44(-2.29%) |
Jun 21, 2023 | 61.72 | 63.52 | 61.34 | 62.88 | 1,179,423 | +0.97(+1.56%) |
Jun 20, 2023 | 59.23 | 62.34 | 59.11 | 61.92 | 1,647,576 | +2.25(+3.78%) |
Jun 16, 2023 | 60.26 | 60.26 | 58.66 | 59.66 | 2,050,820 | +0.51(+0.87%) |
Jun 15, 2023 | 56.49 | 59.19 | 56.44 | 59.15 | 1,218,720 | +2.26(+3.98%) |
Jun 14, 2023 | 58.11 | 58.47 | 56.69 | 56.88 | 1,000,400 | -1.05(-1.81%) |
Jun 13, 2023 | 59.14 | 59.32 | 57.48 | 57.93 | 1,151,273 | -0.76(-1.30%) |
Jun 12, 2023 | 58.58 | 59.17 | 57.10 | 58.69 | 1,104,089 | -0.50(-0.85%) |
Jun 09, 2023 | 60.56 | 61.72 | 57.95 | 59.20 | 1,948,619 | -2.19(-3.57%) |
Jun 08, 2023 | 60.40 | 63.39 | 60.30 | 61.39 | 3,655,325 | -7.32(-10.66%) |
Jun 07, 2023 | 67.73 | 69.42 | 66.90 | 68.72 | 1,508,845 | +1.76(+2.63%) |
Jun 06, 2023 | 63.27 | 67.31 | 62.92 | 66.96 | 938,201 | +3.49(+5.50%) |
Jun 05, 2023 | 63.76 | 64.15 | 61.30 | 63.47 | 1,394,617 | -1.22(-1.88%) |
Jun 02, 2023 | 62.17 | 64.91 | 61.85 | 64.68 | 1,064,829 | +3.62(+5.92%) |
Jun 01, 2023 | 62.41 | 62.71 | 60.64 | 61.07 | 1,645,123 | -1.69(-2.69%) |
May 31, 2023 | 64.14 | 64.74 | 62.35 | 62.76 | 1,257,415 | -1.78(-2.76%) |
May 30, 2023 | 69.39 | 69.39 | 64.51 | 64.54 | 1,394,527 | -4.02(-5.87%) |
May 26, 2023 | 67.61 | 69.10 | 66.74 | 68.56 | 625,033 | +0.31(+0.45%) |
May 25, 2023 | 69.97 | 70.89 | 67.15 | 68.25 | 761,353 | -1.93(-2.75%) |
May 24, 2023 | 70.58 | 71.29 | 68.74 | 70.18 | 616,959 | -0.13(-0.18%) |
May 23, 2023 | 69.22 | 72.07 | 68.65 | 70.31 | 862,073 | +0.15(+0.21%) |
May 22, 2023 | 69.35 | 70.59 | 69.34 | 70.16 | 830,873 | +0.64(+0.92%) |
May 19, 2023 | 73.61 | 73.61 | 68.77 | 69.52 | 1,294,924 | -4.39(-5.94%) |
May 18, 2023 | 73.84 | 74.78 | 72.96 | 73.91 | 571,067 | +0.55(+0.75%) |
May 17, 2023 | 70.38 | 73.48 | 69.92 | 73.35 | 819,801 | +3.51(+5.02%) |
May 16, 2023 | 71.39 | 71.57 | 69.28 | 69.84 | 994,227 | -2.66(-3.67%) |
May 15, 2023 | 71.56 | 73.27 | 70.73 | 72.50 | 1,025,586 | +1.16(+1.62%) |
May 12, 2023 | 71.13 | 71.98 | 70.51 | 71.35 | 579,715 | +0.42(+0.60%) |
May 11, 2023 | 68.95 | 72.35 | 68.89 | 70.92 | 988,704 | +1.53(+2.21%) |
May 10, 2023 | 70.77 | 71.15 | 69.15 | 69.39 | 773,290 | -0.22(-0.31%) |
May 09, 2023 | 68.97 | 70.34 | 67.88 | 69.61 | 561,063 | +0.05(+0.07%) |
May 08, 2023 | 69.52 | 69.93 | 68.39 | 69.56 | 507,353 | +0.90(+1.31%) |
May 05, 2023 | 67.40 | 68.92 | 67.25 | 68.66 | 480,120 | +2.24(+3.38%) |
May 04, 2023 | 67.75 | 69.22 | 65.35 | 66.41 | 731,710 | -2.00(-2.92%) |
May 03, 2023 | 70.93 | 71.01 | 68.16 | 68.41 | 661,016 | -2.76(-3.88%) |
May 02, 2023 | 69.43 | 71.21 | 68.21 | 71.17 | 725,607 | +1.38(+1.98%) |
May 01, 2023 | 72.68 | 73.58 | 68.45 | 69.78 | 1,017,182 | -2.95(-4.05%) |
Apr 28, 2023 | 72.33 | 74.01 | 72.25 | 72.73 | 439,035 | -0.24(-0.33%) |
Apr 27, 2023 | 74.68 | 74.91 | 72.49 | 72.97 | 449,413 | -1.34(-1.81%) |
Apr 26, 2023 | 73.14 | 75.18 | 72.60 | 74.31 | 666,221 | +1.39(+1.91%) |
Apr 25, 2023 | 75.05 | 75.34 | 72.24 | 72.92 | 793,763 | -3.07(-4.05%) |
Apr 24, 2023 | 73.72 | 76.16 | 73.28 | 76.00 | 471,533 | +2.10(+2.84%) |
Apr 21, 2023 | 74.70 | 75.17 | 72.99 | 73.90 | 721,207 | -0.76(-1.02%) |
Apr 20, 2023 | 76.86 | 79.09 | 74.44 | 74.66 | 1,050,236 | -3.15(-4.05%) |
Apr 19, 2023 | 76.79 | 79.13 | 76.10 | 77.81 | 1,248,695 | +0.82(+1.06%) |
Apr 18, 2023 | 75.78 | 77.86 | 75.78 | 76.99 | 1,607,463 | +2.69(+3.62%) |
Apr 17, 2023 | 73.36 | 74.91 | 73.33 | 74.30 | 1,027,400 | +1.38(+1.89%) |
Apr 14, 2023 | 73.86 | 76.03 | 72.66 | 72.92 | 720,199 | -0.11(-0.15%) |
Apr 13, 2023 | 72.43 | 73.85 | 71.88 | 73.03 | 453,548 | +1.19(+1.66%) |
Apr 12, 2023 | 75.68 | 76.08 | 71.65 | 71.84 | 599,450 | -2.85(-3.81%) |
Apr 11, 2023 | 72.31 | 74.85 | 71.72 | 74.69 | 860,667 | +3.02(+4.21%) |
Apr 10, 2023 | 70.35 | 73.63 | 70.35 | 71.67 | 816,058 | +0.75(+1.06%) |
Apr 06, 2023 | 73.21 | 73.37 | 70.87 | 70.92 | 681,039 | -2.77(-3.76%) |
Apr 05, 2023 | 74.89 | 75.16 | 72.98 | 73.69 | 709,197 | -2.16(-2.85%) |
Apr 04, 2023 | 76.48 | 76.49 | 74.99 | 75.85 | 562,002 | -0.14(-0.18%) |