Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 68.82 | 69.05 | 67.22 | 68.63 | 520,032 | +0.46(+0.68%) |
Jun 29, 2023 | 65.20 | 69.80 | 64.96 | 68.16 | 831,277 | +5.56(+8.88%) |
Jun 28, 2023 | 61.25 | 63.12 | 60.32 | 62.60 | 344,539 | +0.89(+1.44%) |
Jun 27, 2023 | 60.88 | 62.12 | 60.32 | 61.71 | 161,396 | +1.09(+1.79%) |
Jun 26, 2023 | 59.73 | 61.26 | 59.73 | 60.62 | 187,284 | +0.66(+1.10%) |
Jun 23, 2023 | 59.50 | 60.67 | 59.23 | 59.96 | 352,217 | -0.54(-0.90%) |
Jun 22, 2023 | 60.26 | 60.55 | 59.19 | 60.51 | 173,241 | +0.25(+0.41%) |
Jun 21, 2023 | 59.32 | 61.09 | 59.07 | 60.26 | 166,460 | +0.50(+0.84%) |
Jun 20, 2023 | 59.92 | 60.01 | 59.02 | 59.75 | 126,145 | -0.42(-0.71%) |
Jun 16, 2023 | 62.20 | 62.60 | 59.85 | 60.18 | 304,627 | -1.33(-2.17%) |
Jun 15, 2023 | 60.35 | 61.54 | 60.28 | 61.51 | 111,806 | +0.79(+1.30%) |
Jun 14, 2023 | 62.21 | 62.28 | 60.32 | 60.72 | 126,894 | -0.85(-1.38%) |
Jun 13, 2023 | 60.75 | 62.11 | 60.75 | 61.57 | 122,512 | +1.24(+2.05%) |
Jun 12, 2023 | 59.83 | 60.69 | 59.51 | 60.33 | 96,905 | +0.34(+0.57%) |
Jun 09, 2023 | 60.40 | 60.51 | 59.47 | 59.99 | 123,427 | -0.64(-1.05%) |
Jun 08, 2023 | 61.38 | 61.78 | 59.80 | 60.63 | 177,636 | -1.16(-1.88%) |
Jun 07, 2023 | 59.98 | 62.14 | 59.98 | 61.79 | 214,320 | +2.03(+3.41%) |
Jun 06, 2023 | 57.53 | 60.03 | 57.53 | 59.75 | 129,547 | +2.20(+3.83%) |
Jun 05, 2023 | 57.97 | 57.98 | 56.41 | 57.55 | 112,742 | -1.36(-2.30%) |
Jun 02, 2023 | 57.42 | 59.47 | 57.37 | 58.91 | 211,131 | +3.01(+5.38%) |
Jun 01, 2023 | 55.43 | 56.09 | 54.96 | 55.90 | 98,890 | +0.73(+1.32%) |
May 31, 2023 | 56.02 | 56.56 | 54.78 | 55.17 | 140,857 | -1.20(-2.13%) |
May 30, 2023 | 57.07 | 57.07 | 56.04 | 56.37 | 78,205 | -0.81(-1.41%) |
May 26, 2023 | 56.80 | 57.19 | 56.37 | 57.18 | 87,383 | +0.80(+1.41%) |
May 25, 2023 | 55.90 | 56.45 | 55.59 | 56.38 | 89,755 | +0.04(+0.07%) |
May 24, 2023 | 56.98 | 57.24 | 56.03 | 56.34 | 102,652 | -1.17(-2.03%) |
May 23, 2023 | 56.69 | 57.75 | 55.95 | 57.51 | 167,139 | +0.49(+0.86%) |
May 22, 2023 | 56.80 | 57.27 | 56.42 | 57.02 | 96,757 | +0.35(+0.62%) |
May 19, 2023 | 58.20 | 58.58 | 56.32 | 56.67 | 119,824 | +0.10(+0.17%) |
May 18, 2023 | 55.52 | 56.69 | 55.27 | 56.57 | 88,850 | +0.68(+1.21%) |
May 17, 2023 | 54.80 | 56.20 | 54.34 | 55.89 | 120,057 | +1.62(+2.99%) |
May 16, 2023 | 54.53 | 54.87 | 54.14 | 54.27 | 83,751 | -0.65(-1.18%) |
May 15, 2023 | 55.34 | 55.65 | 54.82 | 54.92 | 89,972 | -0.11(-0.20%) |
May 12, 2023 | 55.30 | 55.69 | 54.95 | 55.03 | 108,078 | +0.00(+0.00%) |
May 11, 2023 | 54.74 | 55.45 | 54.64 | 55.03 | 90,165 | -0.82(-1.46%) |
May 10, 2023 | 57.15 | 57.15 | 54.78 | 55.84 | 131,432 | -0.39(-0.70%) |
May 09, 2023 | 56.13 | 56.95 | 55.56 | 56.23 | 149,604 | -0.24(-0.42%) |
May 08, 2023 | 57.56 | 57.63 | 56.03 | 56.47 | 149,583 | -0.78(-1.36%) |
May 05, 2023 | 56.12 | 57.91 | 56.12 | 57.25 | 185,039 | +1.99(+3.59%) |
May 04, 2023 | 56.62 | 56.64 | 54.72 | 55.26 | 131,582 | -1.71(-3.00%) |
May 03, 2023 | 58.09 | 58.56 | 56.83 | 56.97 | 166,647 | -0.83(-1.43%) |
May 02, 2023 | 57.80 | 57.99 | 56.30 | 57.80 | 212,905 | -0.46(-0.79%) |
May 01, 2023 | 58.42 | 59.26 | 57.83 | 58.26 | 109,755 | -0.12(-0.20%) |
Apr 28, 2023 | 58.10 | 58.86 | 58.06 | 58.38 | 112,579 | -0.22(-0.37%) |
Apr 27, 2023 | 57.57 | 58.66 | 57.08 | 58.59 | 148,782 | +1.22(+2.12%) |
Apr 26, 2023 | 58.24 | 58.66 | 56.93 | 57.38 | 134,984 | -1.45(-2.47%) |
Apr 25, 2023 | 59.21 | 59.67 | 58.24 | 58.83 | 134,363 | -1.67(-2.76%) |
Apr 24, 2023 | 60.08 | 60.82 | 59.88 | 60.50 | 87,955 | +0.29(+0.49%) |
Apr 21, 2023 | 60.72 | 60.92 | 59.06 | 60.21 | 104,179 | -0.64(-1.05%) |
Apr 20, 2023 | 60.32 | 61.88 | 60.32 | 60.84 | 103,659 | -0.18(-0.29%) |
Apr 19, 2023 | 60.84 | 61.17 | 60.30 | 61.02 | 84,259 | -0.16(-0.26%) |
Apr 18, 2023 | 61.33 | 61.39 | 60.60 | 61.18 | 114,398 | +0.32(+0.53%) |
Apr 17, 2023 | 60.33 | 61.12 | 59.99 | 60.85 | 103,306 | +0.68(+1.13%) |
Apr 14, 2023 | 60.89 | 61.42 | 59.54 | 60.18 | 148,637 | -0.73(-1.19%) |
Apr 13, 2023 | 60.92 | 61.38 | 60.48 | 60.90 | 132,523 | +0.48(+0.80%) |
Apr 12, 2023 | 61.74 | 61.74 | 60.35 | 60.42 | 162,010 | -0.90(-1.47%) |
Apr 11, 2023 | 61.20 | 61.80 | 60.42 | 61.33 | 182,806 | +0.77(+1.27%) |
Apr 10, 2023 | 59.85 | 61.46 | 59.85 | 60.56 | 192,759 | +0.70(+1.17%) |
Apr 06, 2023 | 60.05 | 60.37 | 59.08 | 59.86 | 137,221 | +0.14(+0.23%) |
Apr 05, 2023 | 60.41 | 60.78 | 59.33 | 59.72 | 157,861 | -1.44(-2.36%) |
Apr 04, 2023 | 63.55 | 63.55 | 60.39 | 61.17 | 214,144 | -2.49(-3.91%) |