Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 59.41 | 60.45 | 57.75 | 59.06 | 122,928 | +0.30(+0.51%) |
Jun 29, 2023 | 57.28 | 58.83 | 57.28 | 58.76 | 46,059 | +1.65(+2.88%) |
Jun 28, 2023 | 57.49 | 57.56 | 56.58 | 57.12 | 83,524 | -0.29(-0.50%) |
Jun 27, 2023 | 56.57 | 57.65 | 56.25 | 57.40 | 38,455 | +0.90(+1.60%) |
Jun 26, 2023 | 55.20 | 57.02 | 55.20 | 56.50 | 49,509 | +1.30(+2.36%) |
Jun 23, 2023 | 56.42 | 56.47 | 54.77 | 55.20 | 127,506 | -1.54(-2.71%) |
Jun 22, 2023 | 58.17 | 58.17 | 56.08 | 56.74 | 86,221 | -1.36(-2.34%) |
Jun 21, 2023 | 58.61 | 58.61 | 57.76 | 58.10 | 61,429 | -0.57(-0.97%) |
Jun 20, 2023 | 59.47 | 59.47 | 58.21 | 58.67 | 66,634 | -0.93(-1.56%) |
Jun 16, 2023 | 59.64 | 59.84 | 58.97 | 59.60 | 209,060 | +0.32(+0.55%) |
Jun 15, 2023 | 59.28 | 59.36 | 58.34 | 59.28 | 52,740 | +0.11(+0.19%) |
Jun 14, 2023 | 59.60 | 59.95 | 58.49 | 59.16 | 67,758 | -0.02(-0.03%) |
Jun 13, 2023 | 59.34 | 59.59 | 58.29 | 59.18 | 102,841 | +0.32(+0.55%) |
Jun 12, 2023 | 59.51 | 59.68 | 58.77 | 58.86 | 60,908 | -0.67(-1.12%) |
Jun 09, 2023 | 59.37 | 60.25 | 58.71 | 59.52 | 61,197 | +0.12(+0.21%) |
Jun 08, 2023 | 60.86 | 60.86 | 58.67 | 59.40 | 183,145 | -1.63(-2.66%) |
Jun 07, 2023 | 60.16 | 61.53 | 60.13 | 61.03 | 63,072 | +1.43(+2.39%) |
Jun 06, 2023 | 57.98 | 59.97 | 57.80 | 59.60 | 66,111 | +1.66(+2.87%) |
Jun 05, 2023 | 58.45 | 58.89 | 57.77 | 57.94 | 66,979 | -0.96(-1.63%) |
Jun 02, 2023 | 56.68 | 59.07 | 55.94 | 58.90 | 85,606 | +2.95(+5.27%) |
Jun 01, 2023 | 55.91 | 56.67 | 55.37 | 55.95 | 91,191 | +0.03(+0.05%) |
May 31, 2023 | 56.17 | 56.79 | 55.91 | 55.92 | 209,862 | -0.24(-0.42%) |
May 30, 2023 | 56.27 | 56.92 | 56.07 | 56.16 | 45,219 | +0.28(+0.49%) |
May 26, 2023 | 55.15 | 56.25 | 54.68 | 55.88 | 54,659 | +0.92(+1.68%) |
May 25, 2023 | 55.47 | 56.02 | 54.73 | 54.96 | 89,330 | -0.39(-0.70%) |
May 24, 2023 | 53.79 | 56.26 | 53.79 | 55.35 | 63,032 | -2.03(-3.53%) |
May 23, 2023 | 57.21 | 58.24 | 57.15 | 57.37 | 55,959 | +0.33(+0.58%) |
May 22, 2023 | 56.58 | 57.41 | 55.88 | 57.04 | 85,953 | +0.68(+1.21%) |
May 19, 2023 | 57.00 | 57.68 | 56.28 | 56.36 | 85,372 | -0.11(-0.20%) |
May 18, 2023 | 55.72 | 56.91 | 55.63 | 56.47 | 80,857 | +0.30(+0.54%) |
May 17, 2023 | 56.02 | 56.45 | 54.87 | 56.17 | 59,443 | +0.57(+1.03%) |
May 16, 2023 | 55.89 | 55.94 | 55.00 | 55.60 | 65,398 | -0.78(-1.38%) |
May 15, 2023 | 56.71 | 56.84 | 56.05 | 56.38 | 51,162 | -0.29(-0.52%) |
May 12, 2023 | 57.12 | 57.12 | 56.29 | 56.67 | 45,329 | -0.52(-0.91%) |
May 11, 2023 | 57.27 | 57.27 | 56.29 | 57.19 | 46,010 | -0.61(-1.05%) |
May 10, 2023 | 57.95 | 58.17 | 57.01 | 57.80 | 49,014 | +0.58(+1.01%) |
May 09, 2023 | 56.40 | 57.97 | 55.62 | 57.22 | 69,972 | +0.68(+1.19%) |
May 08, 2023 | 56.42 | 57.73 | 55.41 | 56.55 | 81,951 | +0.11(+0.20%) |
May 05, 2023 | 55.41 | 56.65 | 55.41 | 56.43 | 49,999 | +1.50(+2.74%) |
May 04, 2023 | 53.67 | 54.97 | 53.58 | 54.93 | 90,534 | +0.83(+1.53%) |
May 03, 2023 | 54.03 | 55.37 | 53.70 | 54.10 | 66,404 | +0.22(+0.41%) |
May 02, 2023 | 61.62 | 61.85 | 53.24 | 53.89 | 178,958 | -0.19(-0.35%) |
May 01, 2023 | 53.23 | 54.51 | 53.23 | 54.08 | 55,827 | +0.47(+0.87%) |
Apr 28, 2023 | 52.73 | 53.92 | 52.72 | 53.61 | 103,090 | +1.20(+2.29%) |
Apr 27, 2023 | 51.69 | 52.68 | 51.69 | 52.41 | 42,457 | +1.08(+2.11%) |
Apr 26, 2023 | 51.73 | 52.25 | 51.23 | 51.33 | 77,511 | -0.86(-1.64%) |
Apr 25, 2023 | 51.86 | 53.11 | 51.86 | 52.18 | 63,572 | -0.08(-0.15%) |
Apr 24, 2023 | 52.56 | 52.68 | 52.09 | 52.26 | 33,777 | -0.20(-0.38%) |
Apr 21, 2023 | 53.12 | 53.29 | 52.42 | 52.46 | 37,515 | -0.37(-0.70%) |
Apr 20, 2023 | 53.64 | 54.37 | 52.37 | 52.83 | 44,237 | -0.85(-1.58%) |
Apr 19, 2023 | 52.57 | 53.71 | 52.46 | 53.68 | 43,684 | +0.80(+1.51%) |
Apr 18, 2023 | 53.51 | 53.51 | 52.51 | 52.88 | 75,125 | -0.56(-1.05%) |
Apr 17, 2023 | 52.58 | 53.47 | 52.57 | 53.44 | 89,081 | +0.97(+1.85%) |
Apr 14, 2023 | 52.82 | 52.86 | 51.97 | 52.47 | 82,394 | +0.02(+0.04%) |
Apr 13, 2023 | 52.17 | 52.63 | 51.91 | 52.45 | 94,313 | +0.32(+0.62%) |
Apr 12, 2023 | 52.61 | 52.68 | 52.01 | 52.13 | 85,970 | +0.02(+0.04%) |
Apr 11, 2023 | 52.97 | 52.97 | 52.07 | 52.11 | 66,867 | -0.50(-0.96%) |
Apr 10, 2023 | 52.79 | 52.97 | 52.15 | 52.61 | 95,546 | -0.10(-0.20%) |
Apr 06, 2023 | 52.58 | 52.94 | 52.43 | 52.72 | 115,481 | +0.49(+0.95%) |
Apr 05, 2023 | 52.30 | 52.71 | 51.77 | 52.22 | 109,818 | +0.01(+0.02%) |
Apr 04, 2023 | 52.18 | 52.37 | 51.85 | 52.21 | 83,965 | +0.06(+0.11%) |