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 | 11,078,816 | +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 | -0.36(-0.61%) |
May 08, 2023 | 59.86 | 60.38 | 58.19 | 58.22 | 17,845,810 | -1.71(-2.85%) |
May 05, 2023 | 59.37 | 60.31 | 59.00 | 59.93 | 11,419,053 | +1.96(+3.39%) |
May 04, 2023 | 58.30 | 59.09 | 57.55 | 57.96 | 11,339,776 | -0.27(-0.46%) |
May 03, 2023 | 58.51 | 59.35 | 58.20 | 58.23 | 11,776,116 | -1.06(-1.78%) |
May 02, 2023 | 59.79 | 59.79 | 58.34 | 59.29 | 12,588,062 | -1.12(-1.85%) |
May 01, 2023 | 60.22 | 61.10 | 60.00 | 60.40 | 7,537,455 | -0.36(-0.59%) |
Apr 28, 2023 | 59.94 | 61.39 | 59.59 | 60.76 | 10,088,127 | +0.94(+1.57%) |
Apr 27, 2023 | 59.54 | 60.06 | 59.22 | 59.82 | 8,287,792 | +0.32(+0.53%) |
Apr 26, 2023 | 60.55 | 60.57 | 59.17 | 59.51 | 8,632,416 | -1.06(-1.74%) |
Apr 25, 2023 | 61.09 | 61.24 | 59.86 | 60.56 | 9,830,698 | -1.41(-2.28%) |
Apr 24, 2023 | 61.09 | 62.28 | 61.00 | 61.97 | 7,652,899 | +0.88(+1.44%) |
Apr 21, 2023 | 61.37 | 61.65 | 60.67 | 61.09 | 7,924,822 | -0.16(-0.26%) |
Apr 20, 2023 | 60.78 | 61.48 | 60.73 | 61.25 | 7,863,456 | -0.43(-0.70%) |
Apr 19, 2023 | 61.22 | 61.81 | 60.62 | 61.69 | 7,836,812 | -0.52(-0.84%) |
Apr 18, 2023 | 61.99 | 62.37 | 61.47 | 62.21 | 8,031,585 | +0.06(+0.10%) |
Apr 17, 2023 | 63.57 | 63.60 | 62.06 | 62.15 | 8,620,161 | -1.52(-2.39%) |
Apr 14, 2023 | 63.93 | 64.18 | 63.24 | 63.67 | 6,849,180 | -0.29(-0.45%) |
Apr 13, 2023 | 63.94 | 64.36 | 63.71 | 63.96 | 7,784,843 | -0.07(-0.11%) |
Apr 12, 2023 | 63.99 | 64.39 | 63.45 | 64.03 | 9,299,381 | +0.46(+0.73%) |
Apr 11, 2023 | 63.58 | 64.08 | 63.11 | 63.56 | 9,088,809 | +0.28(+0.44%) |
Apr 10, 2023 | 62.41 | 63.66 | 62.38 | 63.29 | 11,672,537 | +1.04(+1.67%) |
Apr 06, 2023 | 63.25 | 63.34 | 62.18 | 62.25 | 10,613,884 | -1.51(-2.37%) |
Apr 05, 2023 | 63.56 | 64.36 | 62.79 | 63.76 | 12,201,574 | -0.26(-0.40%) |
Apr 04, 2023 | 65.01 | 65.05 | 63.11 | 64.02 | 16,368,261 | -0.35(-0.54%) |