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 | 11,119,951 | +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 | -0.05(-0.09%) |
Jun 14, 2023 | 58.57 | 58.95 | 57.31 | 57.70 | 11,431,241 | -0.30(-0.51%) |
Jun 13, 2023 | 58.81 | 59.32 | 57.99 | 58.00 | 11,652,330 | -0.41(-0.71%) |
Jun 12, 2023 | 57.89 | 58.63 | 57.81 | 58.41 | 8,430,395 | -0.13(-0.22%) |
Jun 09, 2023 | 58.95 | 59.28 | 58.32 | 58.54 | 7,503,210 | -0.38(-0.65%) |
Jun 08, 2023 | 59.05 | 59.35 | 57.75 | 58.92 | 11,159,885 | -0.15(-0.25%) |
Jun 07, 2023 | 58.77 | 59.72 | 58.73 | 59.07 | 9,199,332 | +0.59(+1.01%) |
Jun 06, 2023 | 57.72 | 58.62 | 57.55 | 58.48 | 8,750,660 | +0.04(+0.07%) |
Jun 05, 2023 | 59.80 | 59.94 | 58.43 | 58.44 | 10,698,958 | -0.29(-0.49%) |
Jun 02, 2023 | 58.07 | 59.02 | 57.76 | 58.73 | 14,710,423 | +1.54(+2.70%) |
Jun 01, 2023 | 56.76 | 58.09 | 56.60 | 57.18 | 10,349,883 | +0.45(+0.80%) |
May 31, 2023 | 57.41 | 57.57 | 56.59 | 56.73 | 15,512,631 | -0.91(-1.59%) |
May 30, 2023 | 57.17 | 57.85 | 56.97 | 57.65 | 12,714,470 | -0.34(-0.59%) |
May 26, 2023 | 58.17 | 58.27 | 57.62 | 57.99 | 10,109,055 | +0.13(+0.22%) |
May 25, 2023 | 57.66 | 58.14 | 57.33 | 57.86 | 10,532,600 | -0.57(-0.98%) |
May 24, 2023 | 59.20 | 59.38 | 58.17 | 58.43 | 10,838,193 | -0.29(-0.49%) |
May 23, 2023 | 58.69 | 59.34 | 58.29 | 58.72 | 9,794,232 | +0.63(+1.08%) |
May 22, 2023 | 58.15 | 58.57 | 57.76 | 58.09 | 9,592,198 | -0.09(-0.15%) |
May 19, 2023 | 58.11 | 59.26 | 58.02 | 58.18 | 16,279,143 | +0.87(+1.51%) |
May 18, 2023 | 57.87 | 57.90 | 56.84 | 57.31 | 11,455,423 | -0.66(-1.14%) |
May 17, 2023 | 57.75 | 58.21 | 57.24 | 57.97 | 9,703,747 | +0.77(+1.34%) |
May 16, 2023 | 57.82 | 57.92 | 57.07 | 57.20 | 10,675,358 | -0.37(-0.65%) |
May 15, 2023 | 57.46 | 57.93 | 57.22 | 57.58 | 9,279,475 | +0.42(+0.74%) |
May 12, 2023 | 57.14 | 57.45 | 56.81 | 57.15 | 9,618,818 | +0.16(+0.28%) |
May 11, 2023 | 55.49 | 57.06 | 55.40 | 57.00 | 14,406,821 | +1.06(+1.90%) |
May 10, 2023 | 57.33 | 57.94 | 55.56 | 55.93 | 21,724,626 | -2.08(-3.58%) |
May 09, 2023 | 57.70 | 58.69 | 57.64 | 58.01 | 13,558,186 | +0.00(+0.00%) |
May 08, 2023 | 59.64 | 60.16 | 57.98 | 58.01 | 17,911,074 | -1.70(-2.85%) |
May 05, 2023 | 59.15 | 60.10 | 58.79 | 59.71 | 11,460,814 | +1.96(+3.39%) |
May 04, 2023 | 58.09 | 58.88 | 57.34 | 57.75 | 11,381,247 | -0.27(-0.46%) |
May 03, 2023 | 58.29 | 59.13 | 57.98 | 58.02 | 11,819,183 | -1.05(-1.78%) |
May 02, 2023 | 59.57 | 59.57 | 58.13 | 59.07 | 12,634,098 | -1.11(-1.85%) |
May 01, 2023 | 60.00 | 60.88 | 59.78 | 60.18 | 7,565,123 | -0.35(-0.59%) |
Apr 28, 2023 | 59.72 | 61.17 | 59.38 | 60.54 | 10,125,021 | +0.93(+1.57%) |
Apr 27, 2023 | 59.33 | 59.84 | 59.00 | 59.60 | 8,318,101 | +0.31(+0.53%) |
Apr 26, 2023 | 60.33 | 60.35 | 58.95 | 59.29 | 8,663,986 | -1.05(-1.74%) |
Apr 25, 2023 | 60.87 | 61.02 | 59.64 | 60.34 | 9,866,650 | -1.41(-2.28%) |
Apr 24, 2023 | 60.87 | 62.05 | 60.77 | 61.75 | 7,680,887 | +0.88(+1.44%) |
Apr 21, 2023 | 61.15 | 61.42 | 60.45 | 60.87 | 7,953,804 | -0.16(-0.26%) |
Apr 20, 2023 | 60.56 | 61.26 | 60.51 | 61.03 | 7,892,214 | -0.43(-0.70%) |
Apr 19, 2023 | 61.00 | 61.59 | 60.40 | 61.46 | 7,865,472 | -0.52(-0.84%) |
Apr 18, 2023 | 61.77 | 62.14 | 61.25 | 61.98 | 8,060,958 | +0.06(+0.10%) |
Apr 17, 2023 | 63.34 | 63.37 | 61.84 | 61.93 | 8,651,686 | -1.52(-2.39%) |
Apr 14, 2023 | 63.70 | 63.94 | 63.01 | 63.44 | 6,874,228 | -0.29(-0.45%) |
Apr 13, 2023 | 63.71 | 64.13 | 63.48 | 63.73 | 7,813,313 | -0.07(-0.11%) |
Apr 12, 2023 | 63.76 | 64.16 | 63.21 | 63.79 | 9,333,390 | +0.46(+0.73%) |
Apr 11, 2023 | 63.35 | 63.84 | 62.88 | 63.33 | 9,122,047 | +0.28(+0.44%) |
Apr 10, 2023 | 62.18 | 63.43 | 62.15 | 63.06 | 11,715,224 | +1.03(+1.67%) |
Apr 06, 2023 | 63.02 | 63.10 | 61.95 | 62.02 | 10,652,700 | -1.51(-2.37%) |
Apr 05, 2023 | 63.33 | 64.13 | 62.56 | 63.53 | 12,246,197 | -0.26(-0.40%) |
Apr 04, 2023 | 64.77 | 64.82 | 62.88 | 63.78 | 16,428,122 | -0.34(-0.54%) |