Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 60.99 | 61.52 | 60.99 | 61.41 | 2,052,767 | +0.52(+0.85%) |
Jun 29, 2023 | 60.30 | 60.94 | 60.18 | 60.89 | 1,957,516 | +0.41(+0.68%) |
Jun 28, 2023 | 60.85 | 60.85 | 60.30 | 60.48 | 2,167,571 | -0.54(-0.88%) |
Jun 27, 2023 | 60.77 | 61.07 | 60.73 | 61.02 | 1,277,326 | +0.20(+0.32%) |
Jun 26, 2023 | 60.51 | 60.85 | 60.21 | 60.83 | 1,419,247 | +0.25(+0.42%) |
Jun 23, 2023 | 61.07 | 61.15 | 60.56 | 60.57 | 1,808,042 | -0.50(-0.82%) |
Jun 22, 2023 | 61.13 | 61.31 | 60.87 | 61.07 | 1,543,386 | -0.01(-0.02%) |
Jun 21, 2023 | 60.75 | 61.21 | 60.41 | 61.08 | 3,010,779 | +0.24(+0.40%) |
Jun 20, 2023 | 61.14 | 61.20 | 60.84 | 60.84 | 2,265,520 | -0.44(-0.72%) |
Jun 16, 2023 | 61.27 | 61.57 | 61.23 | 61.27 | 4,303,137 | +0.13(+0.21%) |
Jun 15, 2023 | 60.52 | 61.24 | 60.52 | 61.15 | 3,026,441 | +0.72(+1.20%) |
Jun 14, 2023 | 60.56 | 60.84 | 60.30 | 60.43 | 2,282,244 | -0.08(-0.13%) |
Jun 13, 2023 | 60.15 | 60.57 | 60.08 | 60.50 | 2,385,097 | +0.18(+0.29%) |
Jun 12, 2023 | 60.38 | 60.44 | 60.10 | 60.33 | 1,301,119 | -0.04(-0.06%) |
Jun 09, 2023 | 60.27 | 60.53 | 60.22 | 60.37 | 2,223,724 | -0.01(-0.02%) |
Jun 08, 2023 | 60.04 | 60.45 | 59.92 | 60.38 | 2,377,636 | +0.32(+0.54%) |
Jun 07, 2023 | 59.67 | 60.16 | 59.36 | 60.05 | 3,235,620 | +0.25(+0.42%) |
Jun 06, 2023 | 60.20 | 60.29 | 59.59 | 59.80 | 5,171,672 | -0.25(-0.42%) |
Jun 05, 2023 | 60.06 | 60.50 | 59.93 | 60.05 | 2,602,734 | +0.07(+0.11%) |
Jun 02, 2023 | 59.17 | 60.05 | 59.08 | 59.99 | 3,458,707 | +0.86(+1.45%) |
Jun 01, 2023 | 59.13 | 59.19 | 58.74 | 59.13 | 3,065,350 | +0.11(+0.18%) |
May 31, 2023 | 58.71 | 59.19 | 58.56 | 59.02 | 3,641,320 | +0.20(+0.33%) |
May 30, 2023 | 58.90 | 59.08 | 58.70 | 58.83 | 4,694,613 | -0.23(-0.40%) |
May 26, 2023 | 59.13 | 59.30 | 58.87 | 59.06 | 2,312,819 | -0.06(-0.10%) |
May 25, 2023 | 59.45 | 59.45 | 58.82 | 59.12 | 3,211,564 | -0.52(-0.87%) |
May 24, 2023 | 60.03 | 60.10 | 59.63 | 59.64 | 3,556,767 | -0.45(-0.75%) |
May 23, 2023 | 60.42 | 60.46 | 60.06 | 60.08 | 3,704,741 | -0.46(-0.76%) |
May 22, 2023 | 60.78 | 61.03 | 60.39 | 60.54 | 2,177,964 | -0.24(-0.40%) |
May 19, 2023 | 60.81 | 61.18 | 60.64 | 60.79 | 2,830,851 | +0.07(+0.11%) |
May 18, 2023 | 60.68 | 60.78 | 60.27 | 60.72 | 2,456,886 | -0.13(-0.21%) |
May 17, 2023 | 60.87 | 60.94 | 60.47 | 60.84 | 2,138,278 | +0.12(+0.19%) |
May 16, 2023 | 61.38 | 61.41 | 60.73 | 60.73 | 2,070,061 | -0.75(-1.22%) |
May 15, 2023 | 61.82 | 61.94 | 61.27 | 61.48 | 1,178,627 | -0.32(-0.52%) |
May 12, 2023 | 61.80 | 62.01 | 61.49 | 61.80 | 1,535,649 | +0.13(+0.21%) |
May 11, 2023 | 61.78 | 61.79 | 61.37 | 61.67 | 1,264,825 | -0.22(-0.36%) |
May 10, 2023 | 61.97 | 62.10 | 61.47 | 61.90 | 1,546,967 | +0.12(+0.19%) |
May 09, 2023 | 61.83 | 61.91 | 61.73 | 61.78 | 1,049,864 | -0.15(-0.24%) |
May 08, 2023 | 62.01 | 62.14 | 61.79 | 61.93 | 1,282,966 | -0.13(-0.20%) |
May 05, 2023 | 61.55 | 62.12 | 61.53 | 62.05 | 1,553,776 | +0.63(+1.03%) |
May 04, 2023 | 61.54 | 61.64 | 61.15 | 61.42 | 2,560,791 | -0.19(-0.32%) |
May 03, 2023 | 62.05 | 62.25 | 61.57 | 61.61 | 1,784,207 | -0.35(-0.57%) |
May 02, 2023 | 62.37 | 62.38 | 61.46 | 61.96 | 2,341,447 | -0.60(-0.97%) |
May 01, 2023 | 62.29 | 62.84 | 62.24 | 62.57 | 3,028,138 | +0.29(+0.47%) |
Apr 28, 2023 | 62.04 | 62.34 | 61.98 | 62.28 | 1,817,801 | +0.17(+0.27%) |
Apr 27, 2023 | 61.39 | 62.13 | 61.37 | 62.11 | 3,681,289 | +0.74(+1.21%) |
Apr 26, 2023 | 61.77 | 62.01 | 61.30 | 61.37 | 3,363,364 | -0.85(-1.36%) |
Apr 25, 2023 | 62.13 | 62.54 | 62.12 | 62.22 | 3,348,298 | +0.01(+0.02%) |
Apr 24, 2023 | 61.97 | 62.23 | 61.91 | 62.21 | 2,512,725 | +0.22(+0.36%) |
Apr 21, 2023 | 62.11 | 62.23 | 61.74 | 61.98 | 2,091,781 | +0.04(+0.06%) |
Apr 20, 2023 | 61.76 | 61.98 | 61.63 | 61.95 | 2,822,750 | +0.07(+0.11%) |
Apr 19, 2023 | 61.73 | 61.98 | 61.65 | 61.88 | 1,763,962 | +0.13(+0.20%) |
Apr 18, 2023 | 61.90 | 61.95 | 61.51 | 61.75 | 2,560,615 | -0.13(-0.20%) |
Apr 17, 2023 | 61.46 | 61.88 | 61.39 | 61.88 | 2,202,010 | +0.45(+0.73%) |
Apr 14, 2023 | 61.74 | 61.79 | 61.20 | 61.43 | 3,456,008 | -0.44(-0.71%) |
Apr 13, 2023 | 61.60 | 61.98 | 61.29 | 61.87 | 3,905,707 | +0.17(+0.28%) |
Apr 12, 2023 | 61.83 | 62.06 | 61.59 | 61.69 | 2,604,962 | -0.07(-0.11%) |
Apr 11, 2023 | 61.63 | 61.94 | 61.58 | 61.76 | 1,721,497 | +0.18(+0.28%) |
Apr 10, 2023 | 61.53 | 61.62 | 61.18 | 61.59 | 1,961,088 | -0.10(-0.16%) |
Apr 06, 2023 | 61.64 | 61.90 | 61.46 | 61.68 | 4,087,223 | +0.18(+0.30%) |
Apr 05, 2023 | 60.82 | 61.58 | 60.82 | 61.50 | 3,358,486 | +0.79(+1.30%) |
Apr 04, 2023 | 60.92 | 61.03 | 60.50 | 60.71 | 2,628,631 | -0.19(-0.32%) |