Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 58.22 | 58.67 | 57.94 | 58.03 | 11,784,669 | +0.28(+0.48%) |
Jun 29, 2023 | 57.43 | 57.76 | 56.91 | 57.75 | 11,119,946 | +1.05(+1.84%) |
Jun 28, 2023 | 56.48 | 57.13 | 56.02 | 56.70 | 8,981,974 | +0.33(+0.58%) |
Jun 27, 2023 | 56.50 | 56.90 | 56.15 | 56.38 | 9,129,236 | -0.12(-0.21%) |
Jun 26, 2023 | 55.41 | 56.79 | 55.36 | 56.50 | 11,317,407 | +1.16(+2.10%) |
Jun 23, 2023 | 55.28 | 55.56 | 55.15 | 55.33 | 21,973,480 | -0.44(-0.80%) |
Jun 22, 2023 | 56.17 | 56.37 | 55.77 | 55.78 | 10,447,379 | -0.94(-1.65%) |
Jun 21, 2023 | 56.28 | 57.08 | 56.23 | 56.71 | 9,126,616 | +0.24(+0.42%) |
Jun 20, 2023 | 57.38 | 57.38 | 56.12 | 56.48 | 12,746,601 | -0.91(-1.58%) |
Jun 16, 2023 | 57.93 | 58.03 | 57.21 | 57.38 | 13,924,821 | -0.27(-0.46%) |
Jun 15, 2023 | 57.72 | 58.24 | 57.56 | 57.65 | 10,837,009 | -0.36(-0.61%) |
May 08, 2023 | 59.64 | 60.16 | 57.98 | 58.01 | 17,912,062 | -1.70(-2.85%) |
May 05, 2023 | 59.15 | 60.09 | 58.78 | 59.71 | 11,461,446 | +1.96(+3.39%) |
May 04, 2023 | 58.08 | 58.87 | 57.33 | 57.75 | 11,381,874 | -0.27(-0.46%) |
May 03, 2023 | 58.29 | 59.13 | 57.98 | 58.02 | 11,819,834 | -1.05(-1.78%) |
May 02, 2023 | 59.57 | 59.57 | 58.12 | 59.07 | 12,634,794 | -1.11(-1.85%) |
May 01, 2023 | 59.99 | 60.87 | 59.78 | 60.18 | 7,565,438 | -0.35(-0.59%) |
Apr 28, 2023 | 59.72 | 61.16 | 59.37 | 60.53 | 10,125,579 | +0.93(+1.57%) |
Apr 27, 2023 | 59.32 | 59.84 | 59.00 | 59.60 | 8,318,560 | +0.31(+0.53%) |
Apr 26, 2023 | 60.33 | 60.35 | 58.95 | 59.28 | 8,664,464 | -1.05(-1.74%) |
Apr 25, 2023 | 60.87 | 61.02 | 59.64 | 60.34 | 9,867,194 | -1.41(-2.28%) |
Apr 24, 2023 | 60.87 | 62.05 | 60.77 | 61.74 | 7,681,310 | +0.88(+1.44%) |
Apr 21, 2023 | 61.14 | 61.42 | 60.45 | 60.87 | 7,954,242 | -0.16(-0.26%) |
Apr 20, 2023 | 60.55 | 61.26 | 60.51 | 61.03 | 7,892,649 | -0.43(-0.70%) |
Apr 19, 2023 | 61.00 | 61.58 | 60.39 | 61.46 | 7,865,906 | -0.52(-0.84%) |
Apr 18, 2023 | 61.76 | 62.14 | 61.24 | 61.98 | 8,061,402 | +0.06(+0.10%) |
Apr 17, 2023 | 63.34 | 63.37 | 61.83 | 61.92 | 8,652,163 | -1.52(-2.39%) |
Apr 14, 2023 | 63.69 | 63.94 | 63.00 | 63.44 | 6,874,607 | -0.29(-0.45%) |
Apr 13, 2023 | 63.70 | 64.13 | 63.47 | 63.72 | 7,813,744 | -0.07(-0.11%) |
Apr 12, 2023 | 63.75 | 64.15 | 63.21 | 63.79 | 9,333,905 | +0.46(+0.73%) |
Apr 11, 2023 | 63.35 | 63.84 | 62.88 | 63.33 | 9,122,550 | +0.28(+0.44%) |
Apr 10, 2023 | 62.18 | 63.42 | 62.15 | 63.05 | 11,715,870 | +1.03(+1.67%) |
Apr 06, 2023 | 63.01 | 63.10 | 61.95 | 62.02 | 10,653,287 | -1.51(-2.37%) |
Apr 05, 2023 | 63.33 | 64.13 | 62.56 | 63.53 | 12,246,872 | -0.26(-0.40%) |
Apr 04, 2023 | 64.76 | 64.81 | 62.88 | 63.78 | 16,429,027 | -0.34(-0.54%) |