Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 64.07 | 64.66 | 62.48 | 62.68 | 31,762,546 | -1.22(-1.91%) |
Jun 29, 2023 | 67.39 | 67.49 | 63.12 | 63.90 | 51,445,988 | -2.72(-4.09%) |
Jun 28, 2023 | 65.21 | 67.28 | 64.95 | 66.62 | 27,135,918 | +0.28(+0.42%) |
Jun 27, 2023 | 64.83 | 66.39 | 63.37 | 66.34 | 18,402,664 | +1.33(+2.05%) |
Jun 26, 2023 | 65.19 | 66.25 | 64.97 | 65.01 | 13,904,486 | +0.17(+0.26%) |
Jun 23, 2023 | 65.01 | 65.52 | 64.41 | 64.84 | 12,894,176 | -0.96(-1.46%) |
Jun 22, 2023 | 65.09 | 66.21 | 65.07 | 65.81 | 8,702,455 | +0.45(+0.68%) |
Jun 21, 2023 | 66.30 | 66.75 | 64.90 | 65.36 | 10,496,848 | -1.09(-1.64%) |
Jun 20, 2023 | 66.87 | 67.17 | 65.33 | 66.45 | 13,353,564 | -0.75(-1.12%) |
Jun 16, 2023 | 69.68 | 70.03 | 65.62 | 67.21 | 32,477,340 | -1.14(-1.67%) |
Jun 15, 2023 | 68.13 | 69.05 | 67.90 | 68.35 | 11,917,854 | -0.31(-0.45%) |
Jun 14, 2023 | 67.09 | 68.75 | 67.07 | 68.66 | 11,153,431 | +1.24(+1.84%) |
Jun 13, 2023 | 68.10 | 68.42 | 67.15 | 67.42 | 11,988,831 | +0.42(+0.62%) |
Jun 12, 2023 | 65.40 | 67.09 | 65.35 | 67.00 | 14,838,362 | +2.01(+3.09%) |
Jun 09, 2023 | 65.49 | 65.95 | 64.03 | 64.99 | 14,751,494 | +0.11(+0.17%) |
Jun 08, 2023 | 66.05 | 66.07 | 63.58 | 64.88 | 26,021,510 | -1.73(-2.59%) |
Jun 07, 2023 | 67.95 | 68.20 | 66.50 | 66.61 | 14,705,402 | -0.48(-0.71%) |
Jun 06, 2023 | 66.58 | 68.38 | 66.37 | 67.09 | 12,557,199 | -0.23(-0.34%) |
Jun 05, 2023 | 69.03 | 69.03 | 67.06 | 67.32 | 12,522,073 | -1.39(-2.02%) |
Jun 02, 2023 | 69.52 | 70.07 | 67.83 | 68.71 | 13,559,109 | +0.08(+0.12%) |
Jun 01, 2023 | 68.48 | 69.32 | 67.64 | 68.63 | 18,273,866 | +0.88(+1.30%) |
May 31, 2023 | 68.43 | 69.38 | 67.46 | 67.74 | 30,606,448 | -3.47(-4.87%) |
May 30, 2023 | 73.89 | 74.27 | 71.10 | 71.21 | 24,616,736 | -2.23(-3.03%) |
May 26, 2023 | 69.41 | 74.09 | 69.33 | 73.43 | 33,635,416 | +4.29(+6.21%) |
May 25, 2023 | 69.28 | 69.41 | 67.06 | 69.14 | 29,205,936 | +3.06(+4.63%) |
May 24, 2023 | 64.51 | 66.28 | 64.45 | 66.08 | 15,872,735 | +0.52(+0.79%) |
May 23, 2023 | 65.41 | 67.11 | 65.27 | 65.57 | 16,001,053 | -0.22(-0.33%) |
May 22, 2023 | 65.31 | 66.30 | 64.33 | 65.79 | 37,737,384 | -1.93(-2.85%) |
May 19, 2023 | 67.12 | 67.93 | 65.98 | 67.71 | 16,942,602 | +0.60(+0.89%) |
May 18, 2023 | 65.54 | 68.13 | 64.64 | 67.12 | 30,881,792 | +2.63(+4.08%) |
May 17, 2023 | 64.15 | 64.88 | 63.01 | 64.48 | 16,049,416 | +1.18(+1.87%) |
May 16, 2023 | 64.12 | 64.77 | 62.88 | 63.30 | 15,366,197 | -0.90(-1.41%) |
May 15, 2023 | 61.81 | 64.44 | 61.39 | 64.21 | 22,371,888 | +3.70(+6.11%) |
May 12, 2023 | 61.57 | 61.77 | 59.75 | 60.51 | 12,213,211 | -0.69(-1.12%) |
May 11, 2023 | 60.18 | 61.40 | 59.66 | 61.20 | 15,640,850 | +1.61(+2.70%) |
May 10, 2023 | 61.51 | 61.89 | 59.39 | 59.59 | 14,644,048 | -0.93(-1.54%) |
May 09, 2023 | 59.48 | 60.98 | 59.15 | 60.52 | 11,972,566 | +0.06(+0.10%) |
May 08, 2023 | 60.84 | 60.93 | 59.90 | 60.46 | 11,581,328 | -0.36(-0.59%) |
May 05, 2023 | 60.20 | 61.33 | 59.70 | 60.82 | 12,395,730 | +0.72(+1.19%) |
May 04, 2023 | 60.14 | 60.55 | 59.50 | 60.10 | 13,428,397 | -0.40(-0.66%) |
May 03, 2023 | 61.08 | 61.72 | 60.41 | 60.50 | 10,896,551 | -0.98(-1.60%) |
May 02, 2023 | 61.81 | 62.16 | 60.83 | 61.49 | 12,318,447 | -0.45(-0.72%) |
May 01, 2023 | 63.46 | 63.67 | 61.89 | 61.93 | 12,905,230 | -2.00(-3.12%) |
Apr 28, 2023 | 62.01 | 64.00 | 61.88 | 63.93 | 18,216,794 | +2.44(+3.97%) |
Apr 27, 2023 | 60.34 | 61.54 | 59.73 | 61.49 | 13,608,936 | +0.87(+1.44%) |
Apr 26, 2023 | 59.18 | 60.77 | 58.94 | 60.61 | 25,673,742 | +2.86(+4.95%) |
Apr 25, 2023 | 58.73 | 58.94 | 57.64 | 57.75 | 16,073,184 | -1.36(-2.30%) |
Apr 24, 2023 | 59.70 | 60.47 | 58.95 | 59.11 | 13,489,927 | -1.62(-2.67%) |
Apr 21, 2023 | 60.74 | 61.03 | 60.32 | 60.73 | 9,671,006 | -0.32(-0.52%) |
Apr 20, 2023 | 59.48 | 61.53 | 59.47 | 61.05 | 14,476,927 | +0.80(+1.34%) |
Apr 19, 2023 | 60.57 | 60.80 | 59.98 | 60.24 | 11,725,914 | -1.27(-2.07%) |
Apr 18, 2023 | 62.91 | 63.02 | 61.07 | 61.52 | 12,254,558 | -0.61(-0.98%) |
Apr 17, 2023 | 61.80 | 62.35 | 61.56 | 62.12 | 11,624,565 | -0.09(-0.14%) |
Apr 14, 2023 | 62.76 | 62.80 | 61.35 | 62.21 | 15,053,905 | -0.37(-0.59%) |
Apr 13, 2023 | 61.10 | 62.95 | 60.38 | 62.58 | 23,440,138 | +1.03(+1.68%) |
Apr 12, 2023 | 63.93 | 63.93 | 61.43 | 61.54 | 16,801,758 | -1.60(-2.53%) |
Apr 11, 2023 | 63.21 | 63.86 | 62.62 | 63.14 | 23,241,352 | +0.30(+0.47%) |
Apr 10, 2023 | 60.77 | 63.34 | 60.59 | 62.85 | 43,538,160 | +4.68(+8.04%) |
Apr 06, 2023 | 56.57 | 58.75 | 56.42 | 58.17 | 21,641,596 | +1.64(+2.91%) |
Apr 05, 2023 | 56.33 | 56.61 | 55.52 | 56.52 | 19,623,036 | -0.25(-0.44%) |
Apr 04, 2023 | 59.15 | 59.57 | 56.45 | 56.77 | 21,480,126 | -2.32(-3.93%) |