Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 58.44 | 58.88 | 58.15 | 58.24 | 11,741,080 | +0.28(+0.48%) |
Jun 29, 2023 | 57.65 | 57.97 | 57.12 | 57.96 | 11,078,821 | +1.05(+1.84%) |
Jun 28, 2023 | 56.69 | 57.34 | 56.23 | 56.91 | 8,948,752 | +0.33(+0.58%) |
Jun 27, 2023 | 56.71 | 57.11 | 56.36 | 56.59 | 9,095,469 | -0.12(-0.21%) |
Jun 26, 2023 | 55.62 | 57.00 | 55.57 | 56.71 | 11,275,547 | +1.17(+2.10%) |
Jun 23, 2023 | 55.49 | 55.77 | 55.36 | 55.54 | 21,892,206 | -0.45(-0.80%) |
Jun 22, 2023 | 56.38 | 56.58 | 55.97 | 55.98 | 10,408,736 | -0.94(-1.65%) |
Jun 21, 2023 | 56.49 | 57.29 | 56.44 | 56.92 | 9,092,859 | +0.24(+0.42%) |
Jun 20, 2023 | 57.60 | 57.60 | 56.33 | 56.69 | 12,699,455 | -0.91(-1.58%) |
Jun 16, 2023 | 58.14 | 58.24 | 57.42 | 57.60 | 13,873,316 | -0.27(-0.46%) |
Jun 15, 2023 | 57.93 | 58.46 | 57.78 | 57.86 | 10,796,925 | -0.05(-0.09%) |
Jun 14, 2023 | 58.79 | 59.17 | 57.52 | 57.91 | 11,388,960 | -0.30(-0.51%) |
Jun 13, 2023 | 59.02 | 59.54 | 58.20 | 58.21 | 11,609,231 | -0.42(-0.71%) |
Jun 12, 2023 | 58.10 | 58.85 | 58.02 | 58.63 | 8,399,213 | -0.13(-0.22%) |
Jun 09, 2023 | 59.17 | 59.50 | 58.54 | 58.76 | 7,475,457 | -0.39(-0.65%) |
Jun 08, 2023 | 59.27 | 59.57 | 57.96 | 59.14 | 11,118,608 | -0.15(-0.25%) |
Jun 07, 2023 | 58.98 | 59.94 | 58.95 | 59.29 | 9,165,306 | +0.59(+1.01%) |
Jun 06, 2023 | 57.94 | 58.84 | 57.76 | 58.70 | 8,718,294 | +0.04(+0.07%) |
Jun 05, 2023 | 60.02 | 60.16 | 58.65 | 58.66 | 10,659,385 | -0.29(-0.49%) |
Jun 02, 2023 | 58.28 | 59.24 | 57.98 | 58.95 | 14,656,014 | +1.55(+2.70%) |
Jun 01, 2023 | 56.97 | 58.31 | 56.81 | 57.40 | 10,311,602 | +0.45(+0.80%) |
May 31, 2023 | 57.62 | 57.78 | 56.80 | 56.94 | 15,455,254 | -0.92(-1.59%) |
May 30, 2023 | 57.39 | 58.07 | 57.18 | 57.86 | 12,667,443 | -0.35(-0.59%) |
May 26, 2023 | 58.38 | 58.49 | 57.83 | 58.20 | 10,071,665 | +0.13(+0.22%) |
May 25, 2023 | 57.88 | 58.36 | 57.54 | 58.08 | 10,493,643 | -0.57(-0.98%) |
May 24, 2023 | 59.42 | 59.60 | 58.38 | 58.65 | 10,798,106 | -0.29(-0.49%) |
May 23, 2023 | 58.91 | 59.56 | 58.51 | 58.94 | 9,758,006 | +0.63(+1.08%) |
May 22, 2023 | 58.36 | 58.79 | 57.98 | 58.30 | 9,556,719 | -0.09(-0.15%) |
May 19, 2023 | 58.32 | 59.48 | 58.23 | 58.39 | 16,218,932 | +0.87(+1.51%) |
May 18, 2023 | 58.09 | 58.12 | 57.05 | 57.52 | 11,413,053 | -0.66(-1.14%) |
May 17, 2023 | 57.97 | 58.43 | 57.45 | 58.19 | 9,667,855 | +0.77(+1.34%) |
May 16, 2023 | 58.04 | 58.14 | 57.29 | 57.41 | 10,635,873 | -0.38(-0.65%) |
May 15, 2023 | 57.67 | 58.15 | 57.43 | 57.79 | 9,245,153 | +0.42(+0.74%) |
May 12, 2023 | 57.36 | 57.66 | 57.02 | 57.37 | 9,583,241 | +0.16(+0.28%) |
May 11, 2023 | 55.70 | 57.28 | 55.61 | 57.21 | 14,353,535 | +1.07(+1.90%) |
May 10, 2023 | 57.54 | 58.16 | 55.77 | 56.14 | 21,644,272 | -2.08(-3.58%) |
May 09, 2023 | 57.92 | 58.91 | 57.85 | 58.22 | 13,508,038 | +0.00(+0.00%) |
May 08, 2023 | 59.86 | 60.39 | 58.20 | 58.22 | 17,844,828 | -1.71(-2.85%) |
May 05, 2023 | 59.37 | 60.32 | 59.00 | 59.93 | 11,418,424 | +1.97(+3.39%) |
May 04, 2023 | 58.30 | 59.09 | 57.55 | 57.97 | 11,339,151 | -0.27(-0.46%) |
May 03, 2023 | 58.51 | 59.35 | 58.20 | 58.23 | 11,775,467 | -1.06(-1.78%) |
May 02, 2023 | 59.79 | 59.79 | 58.34 | 59.29 | 12,587,368 | -1.12(-1.85%) |
May 01, 2023 | 60.22 | 61.10 | 60.00 | 60.41 | 7,537,142 | -0.36(-0.59%) |
Apr 28, 2023 | 59.94 | 61.39 | 59.60 | 60.76 | 10,087,571 | +0.94(+1.57%) |
Apr 27, 2023 | 59.55 | 60.06 | 59.22 | 59.82 | 8,287,335 | +0.32(+0.53%) |
Apr 26, 2023 | 60.56 | 60.57 | 59.17 | 59.51 | 8,631,941 | -1.06(-1.74%) |
Apr 25, 2023 | 61.10 | 61.25 | 59.86 | 60.56 | 9,830,157 | -1.41(-2.28%) |
Apr 24, 2023 | 61.10 | 62.28 | 61.00 | 61.98 | 7,652,478 | +0.88(+1.44%) |
Apr 21, 2023 | 61.37 | 61.65 | 60.67 | 61.10 | 7,924,385 | -0.16(-0.26%) |
Apr 20, 2023 | 60.78 | 61.49 | 60.73 | 61.26 | 7,863,023 | -0.43(-0.70%) |
Apr 19, 2023 | 61.23 | 61.81 | 60.62 | 61.69 | 7,836,380 | -0.52(-0.84%) |
Apr 18, 2023 | 62.00 | 62.37 | 61.47 | 62.21 | 8,031,143 | +0.06(+0.10%) |
Apr 17, 2023 | 63.58 | 63.61 | 62.07 | 62.16 | 8,619,686 | -1.52(-2.39%) |
Apr 14, 2023 | 63.93 | 64.18 | 63.24 | 63.68 | 6,848,803 | -0.29(-0.45%) |
Apr 13, 2023 | 63.94 | 64.37 | 63.71 | 63.96 | 7,784,414 | -0.07(-0.11%) |
Apr 12, 2023 | 63.99 | 64.40 | 63.45 | 64.03 | 9,298,869 | +0.46(+0.73%) |
Apr 11, 2023 | 63.59 | 64.08 | 63.11 | 63.57 | 9,088,308 | +0.28(+0.44%) |
Apr 10, 2023 | 62.41 | 63.66 | 62.38 | 63.29 | 11,671,893 | +1.04(+1.67%) |
Apr 06, 2023 | 63.25 | 63.34 | 62.18 | 62.25 | 10,613,299 | -1.51(-2.37%) |
Apr 05, 2023 | 63.57 | 64.37 | 62.79 | 63.76 | 12,200,902 | -0.26(-0.40%) |
Apr 04, 2023 | 65.01 | 65.06 | 63.11 | 64.02 | 16,367,359 | -0.35(-0.54%) |