Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 72.71 | 72.80 | 70.01 | 70.19 | 17,928 | -1.74(-2.42%) |
Jun 29, 2023 | 68.10 | 72.08 | 68.10 | 71.93 | 18,099 | +2.68(+3.87%) |
Jun 28, 2023 | 72.00 | 72.80 | 69.20 | 69.25 | 19,541 | -3.65(-5.01%) |
Jun 27, 2023 | 71.71 | 73.80 | 70.00 | 72.90 | 39,601 | +2.90(+4.14%) |
Jun 26, 2023 | 68.75 | 70.00 | 67.10 | 70.00 | 41,775 | +1.99(+2.93%) |
Jun 23, 2023 | 65.24 | 68.30 | 65.24 | 68.01 | 21,092 | +2.41(+3.67%) |
Jun 22, 2023 | 63.45 | 65.98 | 63.40 | 65.60 | 17,679 | +1.43(+2.24%) |
Jun 21, 2023 | 63.40 | 64.50 | 63.00 | 64.17 | 18,407 | +0.93(+1.46%) |
Jun 20, 2023 | 63.00 | 63.42 | 61.82 | 63.24 | 7,359 | -0.44(-0.69%) |
Jun 16, 2023 | 63.50 | 65.58 | 61.50 | 63.68 | 71,971 | -0.01(-0.02%) |
Jun 15, 2023 | 61.42 | 64.69 | 61.41 | 63.69 | 34,073 | +2.27(+3.70%) |
Jun 14, 2023 | 62.77 | 63.90 | 61.30 | 61.42 | 14,732 | -1.36(-2.17%) |
Jun 13, 2023 | 62.27 | 62.78 | 60.10 | 62.78 | 15,493 | +0.51(+0.82%) |
Jun 12, 2023 | 58.52 | 62.34 | 58.52 | 62.27 | 36,154 | +2.97(+5.01%) |
Jun 09, 2023 | 58.30 | 59.44 | 58.30 | 59.30 | 8,142 | +1.05(+1.80%) |
Jun 08, 2023 | 58.50 | 59.75 | 57.50 | 58.25 | 14,419 | -0.67(-1.14%) |
Jun 07, 2023 | 57.80 | 59.00 | 57.80 | 58.92 | 9,314 | +0.72(+1.24%) |
Jun 06, 2023 | 57.43 | 58.94 | 55.45 | 58.20 | 25,613 | +1.00(+1.75%) |
Jun 05, 2023 | 57.62 | 57.71 | 56.55 | 57.20 | 6,496 | +0.12(+0.21%) |
Jun 02, 2023 | 55.92 | 57.68 | 55.04 | 57.08 | 22,184 | +1.19(+2.13%) |
Jun 01, 2023 | 54.81 | 57.00 | 54.60 | 55.89 | 10,937 | +0.64(+1.16%) |
May 31, 2023 | 56.72 | 56.87 | 53.51 | 55.25 | 15,073 | -1.95(-3.41%) |
May 30, 2023 | 58.00 | 58.64 | 56.69 | 57.20 | 12,229 | -0.84(-1.45%) |
May 26, 2023 | 57.86 | 59.94 | 57.09 | 58.04 | 22,730 | -0.03(-0.05%) |
May 25, 2023 | 59.73 | 61.00 | 58.07 | 58.07 | 9,881 | -2.16(-3.58%) |
May 24, 2023 | 60.24 | 60.50 | 59.01 | 60.23 | 6,020 | -0.63(-1.04%) |
May 23, 2023 | 59.48 | 61.97 | 59.25 | 60.86 | 21,840 | +1.12(+1.87%) |
May 22, 2023 | 60.30 | 60.30 | 58.30 | 59.74 | 35,651 | +0.26(+0.44%) |
May 19, 2023 | 58.99 | 60.92 | 58.62 | 59.48 | 11,586 | +1.23(+2.11%) |
May 18, 2023 | 60.50 | 60.98 | 58.00 | 58.25 | 7,341 | -1.75(-2.92%) |
May 17, 2023 | 59.54 | 60.00 | 58.00 | 60.00 | 24,146 | +0.50(+0.84%) |
May 16, 2023 | 60.25 | 60.44 | 59.10 | 59.50 | 8,708 | -1.10(-1.82%) |
May 15, 2023 | 59.11 | 60.60 | 58.23 | 60.60 | 12,037 | +1.55(+2.62%) |
May 12, 2023 | 59.79 | 60.32 | 59.00 | 59.05 | 16,531 | -0.41(-0.69%) |
May 11, 2023 | 57.63 | 60.18 | 55.90 | 59.46 | 45,967 | +4.57(+8.33%) |
May 10, 2023 | 56.34 | 56.34 | 54.80 | 54.89 | 8,586 | -0.51(-0.92%) |
May 09, 2023 | 54.78 | 55.89 | 54.41 | 55.40 | 15,839 | +0.14(+0.25%) |
May 08, 2023 | 57.34 | 57.34 | 54.51 | 55.26 | 11,551 | -2.40(-4.16%) |
May 05, 2023 | 57.00 | 59.05 | 57.00 | 57.66 | 21,289 | +0.68(+1.19%) |
May 04, 2023 | 55.81 | 57.40 | 55.61 | 56.98 | 17,553 | +1.38(+2.49%) |
May 03, 2023 | 54.27 | 56.00 | 54.20 | 55.59 | 16,040 | +1.10(+2.03%) |
May 02, 2023 | 54.50 | 54.82 | 53.34 | 54.49 | 21,454 | -0.01(-0.02%) |
May 01, 2023 | 53.29 | 55.30 | 53.29 | 54.50 | 15,692 | +1.21(+2.27%) |
Apr 28, 2023 | 51.90 | 54.00 | 51.77 | 53.29 | 20,470 | +0.71(+1.35%) |
Apr 27, 2023 | 53.18 | 53.27 | 52.00 | 52.58 | 13,804 | -0.88(-1.65%) |
Apr 26, 2023 | 53.17 | 53.50 | 51.85 | 53.46 | 16,786 | -0.07(-0.13%) |
Apr 25, 2023 | 54.73 | 54.74 | 53.53 | 53.53 | 15,968 | -2.00(-3.60%) |
Apr 24, 2023 | 55.32 | 56.40 | 55.04 | 55.53 | 11,427 | -0.47(-0.84%) |
Apr 21, 2023 | 54.59 | 56.70 | 54.00 | 56.00 | 15,458 | +1.54(+2.83%) |
Apr 20, 2023 | 57.35 | 57.35 | 54.32 | 54.46 | 14,162 | -2.98(-5.19%) |
Apr 19, 2023 | 57.00 | 57.49 | 55.47 | 57.44 | 22,538 | +0.44(+0.77%) |
Apr 18, 2023 | 56.51 | 57.42 | 56.25 | 57.00 | 16,660 | -1.00(-1.72%) |
Apr 17, 2023 | 58.08 | 58.24 | 56.17 | 58.00 | 21,531 | +0.58(+1.01%) |
Apr 14, 2023 | 58.00 | 58.27 | 56.99 | 57.42 | 24,713 | -1.86(-3.14%) |
Apr 13, 2023 | 56.50 | 60.00 | 56.50 | 59.28 | 22,698 | +2.54(+4.48%) |
Apr 12, 2023 | 57.26 | 57.73 | 56.23 | 56.74 | 8,685 | +0.35(+0.62%) |
Apr 11, 2023 | 56.50 | 57.50 | 53.40 | 56.39 | 78,688 | -0.99(-1.73%) |
Apr 10, 2023 | 66.00 | 66.00 | 55.54 | 57.38 | 120,724 | -8.37(-12.73%) |
Apr 06, 2023 | 62.19 | 66.83 | 61.40 | 65.75 | 52,904 | +3.57(+5.74%) |
Apr 05, 2023 | 62.95 | 64.87 | 61.13 | 62.18 | 49,026 | +0.78(+1.27%) |
Apr 04, 2023 | 59.60 | 61.48 | 59.00 | 61.40 | 35,089 | +1.90(+3.19%) |