Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 64.12 | 64.72 | 62.53 | 62.73 | 31,734,790 | -1.22(-1.91%) |
Jun 29, 2023 | 67.44 | 67.55 | 63.18 | 63.95 | 51,401,032 | -2.72(-4.09%) |
Jun 28, 2023 | 65.27 | 67.33 | 65.01 | 66.68 | 27,112,206 | +0.28(+0.42%) |
Jun 27, 2023 | 64.89 | 66.45 | 63.42 | 66.40 | 18,386,582 | +1.33(+2.05%) |
Jun 26, 2023 | 65.25 | 66.31 | 65.03 | 65.07 | 13,892,336 | +0.17(+0.26%) |
Jun 23, 2023 | 65.07 | 65.58 | 64.46 | 64.90 | 12,882,908 | -0.96(-1.46%) |
Jun 22, 2023 | 65.15 | 66.27 | 65.13 | 65.86 | 8,694,850 | +0.45(+0.68%) |
Jun 21, 2023 | 66.36 | 66.81 | 64.96 | 65.42 | 10,487,676 | -1.09(-1.64%) |
Jun 20, 2023 | 66.93 | 67.23 | 65.39 | 66.51 | 13,341,895 | -0.76(-1.12%) |
Jun 16, 2023 | 69.74 | 70.09 | 65.67 | 67.27 | 32,448,960 | -1.14(-1.67%) |
Jun 15, 2023 | 68.19 | 69.11 | 67.96 | 68.41 | 11,907,440 | -0.31(-0.45%) |
Jun 14, 2023 | 67.15 | 68.81 | 67.13 | 68.72 | 11,143,685 | +1.24(+1.84%) |
Jun 13, 2023 | 68.16 | 68.48 | 67.21 | 67.47 | 11,978,354 | +0.42(+0.62%) |
Jun 12, 2023 | 65.46 | 67.15 | 65.41 | 67.06 | 14,825,396 | +2.01(+3.09%) |
Jun 09, 2023 | 65.55 | 66.01 | 64.09 | 65.05 | 14,738,604 | +0.11(+0.17%) |
Jun 08, 2023 | 66.11 | 66.13 | 63.64 | 64.94 | 25,998,772 | -1.73(-2.59%) |
Jun 07, 2023 | 68.01 | 68.26 | 66.55 | 66.67 | 14,692,552 | -0.48(-0.71%) |
Jun 06, 2023 | 66.64 | 68.44 | 66.43 | 67.15 | 12,546,227 | -0.23(-0.34%) |
Jun 05, 2023 | 69.09 | 69.09 | 67.12 | 67.37 | 12,511,131 | -1.39(-2.02%) |
Jun 02, 2023 | 69.58 | 70.13 | 67.89 | 68.77 | 13,547,260 | +0.08(+0.12%) |
Jun 01, 2023 | 68.54 | 69.38 | 67.70 | 68.69 | 18,257,898 | +0.88(+1.30%) |
May 31, 2023 | 68.49 | 69.44 | 67.52 | 67.80 | 30,579,704 | -3.47(-4.87%) |
May 30, 2023 | 73.96 | 74.33 | 71.17 | 71.27 | 24,595,224 | -2.23(-3.03%) |
May 26, 2023 | 69.47 | 74.15 | 69.39 | 73.50 | 33,606,024 | +4.29(+6.21%) |
May 25, 2023 | 69.34 | 69.47 | 67.12 | 69.20 | 29,180,414 | +3.06(+4.63%) |
May 24, 2023 | 64.57 | 66.34 | 64.50 | 66.14 | 15,858,865 | +0.52(+0.79%) |
May 23, 2023 | 65.47 | 67.17 | 65.33 | 65.62 | 15,987,070 | -0.22(-0.33%) |
May 22, 2023 | 65.37 | 66.36 | 64.38 | 65.84 | 37,704,408 | -1.93(-2.85%) |
May 19, 2023 | 67.18 | 67.99 | 66.04 | 67.77 | 16,927,796 | +0.60(+0.89%) |
May 18, 2023 | 65.60 | 68.19 | 64.70 | 67.18 | 30,854,806 | +2.63(+4.08%) |
May 17, 2023 | 64.20 | 64.94 | 63.07 | 64.54 | 16,035,391 | +1.18(+1.87%) |
May 16, 2023 | 64.17 | 64.83 | 62.93 | 63.36 | 15,352,770 | -0.90(-1.41%) |
May 15, 2023 | 61.87 | 64.49 | 61.44 | 64.26 | 22,352,340 | +3.70(+6.11%) |
May 12, 2023 | 61.63 | 61.83 | 59.80 | 60.56 | 12,202,539 | -0.69(-1.12%) |
May 11, 2023 | 60.24 | 61.45 | 59.71 | 61.25 | 15,627,182 | +1.61(+2.70%) |
May 10, 2023 | 61.56 | 61.95 | 59.44 | 59.64 | 14,631,252 | -0.93(-1.54%) |
May 09, 2023 | 59.53 | 61.03 | 59.20 | 60.57 | 11,962,104 | +0.06(+0.10%) |
May 08, 2023 | 60.89 | 60.99 | 59.95 | 60.52 | 11,571,208 | -0.36(-0.59%) |
May 05, 2023 | 60.26 | 61.38 | 59.75 | 60.87 | 12,384,899 | +0.72(+1.19%) |
May 04, 2023 | 60.20 | 60.60 | 59.55 | 60.16 | 13,416,662 | -0.40(-0.66%) |
May 03, 2023 | 61.13 | 61.78 | 60.46 | 60.55 | 10,887,029 | -0.98(-1.60%) |
May 02, 2023 | 61.87 | 62.22 | 60.89 | 61.54 | 12,307,683 | -0.45(-0.72%) |
May 01, 2023 | 63.52 | 63.73 | 61.94 | 61.99 | 12,893,953 | -2.00(-3.12%) |
Apr 28, 2023 | 62.07 | 64.06 | 61.94 | 63.98 | 18,200,876 | +2.45(+3.97%) |
Apr 27, 2023 | 60.40 | 61.60 | 59.78 | 61.54 | 13,597,044 | +0.87(+1.44%) |
Apr 26, 2023 | 59.23 | 60.82 | 58.99 | 60.66 | 25,651,306 | +2.86(+4.95%) |
Apr 25, 2023 | 58.79 | 58.99 | 57.69 | 57.80 | 16,059,139 | -1.36(-2.30%) |
Apr 24, 2023 | 59.75 | 60.52 | 59.00 | 59.16 | 13,478,139 | -1.62(-2.67%) |
Apr 21, 2023 | 60.79 | 61.09 | 60.38 | 60.78 | 9,662,555 | -0.32(-0.52%) |
Apr 20, 2023 | 59.53 | 61.59 | 59.52 | 61.10 | 14,464,277 | +0.81(+1.34%) |
Apr 19, 2023 | 60.62 | 60.85 | 60.03 | 60.30 | 11,715,667 | -1.27(-2.07%) |
Apr 18, 2023 | 62.96 | 63.08 | 61.12 | 61.57 | 12,243,850 | -0.61(-0.98%) |
Apr 17, 2023 | 61.86 | 62.40 | 61.61 | 62.18 | 11,614,407 | -0.09(-0.14%) |
Apr 14, 2023 | 62.81 | 62.85 | 61.40 | 62.26 | 15,040,750 | -0.37(-0.59%) |
Apr 13, 2023 | 61.15 | 63.00 | 60.44 | 62.63 | 23,419,654 | +1.03(+1.68%) |
Apr 12, 2023 | 63.98 | 63.98 | 61.48 | 61.60 | 16,787,076 | -1.60(-2.53%) |
Apr 11, 2023 | 63.27 | 63.91 | 62.67 | 63.20 | 23,221,042 | +0.30(+0.47%) |
Apr 10, 2023 | 60.82 | 63.40 | 60.64 | 62.90 | 43,500,116 | +4.68(+8.04%) |
Apr 06, 2023 | 56.62 | 58.80 | 56.47 | 58.22 | 21,622,686 | +1.65(+2.91%) |
Apr 05, 2023 | 56.37 | 56.66 | 55.57 | 56.57 | 19,605,888 | -0.25(-0.44%) |
Apr 04, 2023 | 59.20 | 59.62 | 56.50 | 56.82 | 21,461,356 | -2.32(-3.93%) |