Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 71.45 | 71.61 | 71.45 | 71.61 | 2,787 | +1.88(+2.70%) |
Jun 29, 2023 | 69.82 | 69.83 | 69.71 | 69.73 | 2,540 | -1.17(-1.65%) |
Jun 28, 2023 | 70.33 | 71.17 | 70.33 | 70.90 | 6,542 | +0.60(+0.85%) |
Jun 27, 2023 | 69.94 | 70.30 | 69.88 | 70.30 | 3,023 | +0.49(+0.70%) |
Jun 26, 2023 | 69.57 | 69.81 | 69.54 | 69.81 | 8,625 | -0.47(-0.67%) |
Jun 23, 2023 | 70.22 | 70.31 | 70.04 | 70.28 | 1,851 | -3.13(-4.26%) |
Jun 22, 2023 | 73.21 | 73.41 | 73.21 | 73.41 | 7,916 | +1.20(+1.67%) |
Jun 21, 2023 | 72.09 | 72.50 | 71.60 | 72.20 | 8,406 | +1.20(+1.70%) |
Jun 20, 2023 | 71.02 | 71.02 | 70.85 | 71.00 | 2,180 | +0.08(+0.11%) |
Jun 16, 2023 | 71.41 | 71.44 | 70.92 | 70.92 | 4,977 | +0.53(+0.75%) |
Jun 15, 2023 | 69.81 | 70.39 | 69.81 | 70.39 | 5,914 | -0.24(-0.34%) |
Jun 14, 2023 | 70.66 | 71.11 | 70.41 | 70.63 | 3,732 | +0.75(+1.08%) |
Jun 13, 2023 | 69.95 | 69.98 | 69.88 | 69.88 | 2,204 | +2.83(+4.21%) |
Jun 12, 2023 | 67.00 | 67.05 | 66.93 | 67.05 | 5,983 | -0.53(-0.78%) |
Jun 09, 2023 | 67.25 | 67.60 | 66.79 | 67.58 | 1,836 | +1.72(+2.60%) |
Jun 08, 2023 | 65.47 | 65.93 | 65.42 | 65.86 | 4,410 | +0.32(+0.49%) |
Jun 07, 2023 | 65.27 | 65.76 | 65.27 | 65.55 | 1,831 | -2.83(-4.14%) |
Jun 06, 2023 | 67.50 | 68.38 | 67.50 | 68.38 | 6,031 | +3.28(+5.04%) |
Jun 05, 2023 | 65.46 | 65.46 | 65.10 | 65.10 | 6,878 | +0.78(+1.21%) |
Jun 02, 2023 | 64.32 | 64.32 | 64.29 | 64.32 | 5,881 | +1.10(+1.75%) |
Jun 01, 2023 | 62.60 | 63.24 | 62.60 | 63.22 | 3,938 | +1.89(+3.07%) |
May 31, 2023 | 61.10 | 61.33 | 61.10 | 61.33 | 6,948 | +0.39(+0.64%) |
May 30, 2023 | 61.14 | 61.14 | 60.94 | 60.94 | 2,547 | +1.01(+1.69%) |
May 26, 2023 | 60.11 | 60.15 | 59.93 | 59.93 | 2,789 | -0.38(-0.64%) |
May 25, 2023 | 60.16 | 60.44 | 60.15 | 60.31 | 4,681 | +0.95(+1.59%) |
May 24, 2023 | 59.43 | 59.53 | 59.37 | 59.37 | 3,437 | -0.58(-0.96%) |
May 23, 2023 | 59.98 | 60.07 | 59.88 | 59.95 | 1,727 | -0.16(-0.26%) |
May 22, 2023 | 60.12 | 60.16 | 60.10 | 60.10 | 1,351 | +1.03(+1.75%) |
May 19, 2023 | 59.08 | 59.14 | 59.01 | 59.07 | 4,888 | -0.51(-0.85%) |
May 18, 2023 | 60.86 | 60.86 | 59.38 | 59.58 | 3,257 | -0.02(-0.04%) |
May 17, 2023 | 58.82 | 59.63 | 58.82 | 59.60 | 1,496 | +1.21(+2.07%) |
May 16, 2023 | 59.19 | 59.24 | 58.37 | 58.39 | 1,906 | -0.66(-1.12%) |
May 15, 2023 | 58.50 | 59.06 | 58.45 | 59.05 | 2,526 | -0.16(-0.27%) |
May 12, 2023 | 59.33 | 60.29 | 58.48 | 59.21 | 3,917 | +0.16(+0.27%) |
May 11, 2023 | 59.05 | 59.06 | 58.60 | 59.05 | 2,814 | +0.30(+0.51%) |
May 10, 2023 | 58.84 | 59.61 | 58.75 | 58.75 | 7,675 | -0.01(-0.02%) |
May 09, 2023 | 58.53 | 59.24 | 58.53 | 58.76 | 3,928 | +1.78(+3.12%) |
May 08, 2023 | 57.90 | 57.90 | 56.98 | 56.98 | 942 | -1.60(-2.73%) |
May 05, 2023 | 57.15 | 58.58 | 57.15 | 58.58 | 4,013 | +0.88(+1.53%) |
May 04, 2023 | 57.92 | 57.95 | 57.70 | 57.70 | 4,202 | -0.10(-0.18%) |
May 03, 2023 | 57.37 | 57.94 | 57.37 | 57.80 | 4,884 | +0.79(+1.39%) |
May 02, 2023 | 56.93 | 57.17 | 56.93 | 57.01 | 3,036 | -1.10(-1.89%) |
May 01, 2023 | 58.17 | 58.26 | 57.76 | 58.11 | 5,418 | +0.01(+0.02%) |
Apr 28, 2023 | 58.07 | 58.10 | 58.03 | 58.10 | 981 | +0.06(+0.10%) |
Apr 27, 2023 | 58.43 | 58.43 | 57.29 | 58.04 | 64,607 | +1.84(+3.28%) |
Apr 26, 2023 | 56.92 | 56.96 | 56.14 | 56.20 | 1,641 | -0.21(-0.37%) |
Apr 25, 2023 | 56.67 | 56.76 | 56.41 | 56.41 | 6,266 | -0.06(-0.10%) |
Apr 24, 2023 | 56.48 | 56.48 | 56.40 | 56.47 | 1,592 | -0.01(-0.03%) |
Apr 21, 2023 | 56.45 | 56.50 | 56.42 | 56.48 | 3,408 | +0.69(+1.24%) |
Apr 20, 2023 | 55.63 | 56.08 | 54.95 | 55.79 | 8,854 | +0.46(+0.84%) |
Apr 19, 2023 | 55.30 | 55.33 | 54.68 | 55.33 | 33,372 | -0.08(-0.15%) |
Apr 18, 2023 | 55.70 | 55.70 | 55.41 | 55.41 | 49,758 | +0.71(+1.30%) |
Apr 17, 2023 | 54.80 | 54.81 | 54.65 | 54.70 | 67,587 | +0.46(+0.85%) |
Apr 14, 2023 | 54.72 | 54.72 | 54.13 | 54.24 | 3,330 | -0.60(-1.09%) |
Apr 13, 2023 | 54.65 | 54.88 | 54.65 | 54.84 | 3,616 | +0.84(+1.56%) |
Apr 12, 2023 | 54.12 | 54.40 | 54.00 | 54.00 | 12,133 | +0.38(+0.71%) |
Apr 11, 2023 | 53.45 | 53.62 | 53.08 | 53.62 | 4,930 | +1.05(+2.00%) |
Apr 10, 2023 | 51.56 | 52.89 | 51.56 | 52.57 | 4,729 | -0.25(-0.47%) |
Apr 06, 2023 | 52.69 | 52.81 | 52.37 | 52.81 | 2,173 | -1.02(-1.89%) |
Apr 05, 2023 | 53.77 | 53.83 | 53.18 | 53.83 | 3,672 | -0.78(-1.43%) |
Apr 04, 2023 | 55.18 | 55.27 | 54.35 | 54.61 | 5,807 | -0.99(-1.79%) |