Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 65.88 | 66.32 | 64.28 | 65.07 | 933,611 | -0.28(-0.43%) |
Jun 29, 2023 | 65.76 | 66.47 | 64.68 | 65.35 | 511,793 | -0.26(-0.40%) |
Jun 28, 2023 | 63.70 | 66.25 | 63.06 | 65.61 | 699,742 | +1.25(+1.94%) |
Jun 27, 2023 | 62.96 | 64.77 | 62.00 | 64.36 | 608,732 | +1.69(+2.70%) |
Jun 26, 2023 | 62.67 | 64.36 | 62.67 | 62.67 | 525,898 | -0.41(-0.65%) |
Jun 23, 2023 | 63.30 | 63.59 | 62.04 | 63.08 | 1,421,272 | -1.07(-1.67%) |
Jun 22, 2023 | 62.69 | 64.77 | 62.29 | 64.15 | 633,798 | +1.35(+2.15%) |
Jun 21, 2023 | 65.61 | 65.61 | 62.74 | 62.80 | 1,074,973 | -2.82(-4.30%) |
Jun 20, 2023 | 65.78 | 66.70 | 65.16 | 65.62 | 771,166 | -0.93(-1.40%) |
Jun 16, 2023 | 68.51 | 68.68 | 66.17 | 66.55 | 975,180 | -1.40(-2.06%) |
Jun 15, 2023 | 66.56 | 68.28 | 66.06 | 67.95 | 628,652 | +0.78(+1.16%) |
Jun 14, 2023 | 67.92 | 68.56 | 66.53 | 67.17 | 800,492 | -1.39(-2.03%) |
Jun 13, 2023 | 66.99 | 68.63 | 66.72 | 68.56 | 1,054,521 | +1.74(+2.60%) |
Jun 12, 2023 | 65.05 | 66.99 | 64.80 | 66.82 | 1,017,985 | +1.87(+2.88%) |
Jun 09, 2023 | 64.08 | 66.01 | 64.08 | 64.95 | 873,474 | +1.35(+2.12%) |
Jun 08, 2023 | 63.51 | 64.08 | 61.46 | 63.60 | 1,467,928 | -0.91(-1.41%) |
Jun 07, 2023 | 65.80 | 66.45 | 63.80 | 64.51 | 1,340,974 | -1.29(-1.96%) |
Jun 06, 2023 | 64.99 | 66.92 | 64.67 | 65.80 | 952,226 | +0.91(+1.40%) |
Jun 05, 2023 | 63.30 | 65.49 | 63.18 | 64.89 | 1,052,584 | +1.71(+2.71%) |
Jun 02, 2023 | 62.78 | 63.84 | 62.19 | 63.18 | 1,468,318 | +1.31(+2.12%) |
Jun 01, 2023 | 60.10 | 62.23 | 58.23 | 61.87 | 1,225,852 | +1.40(+2.32%) |
May 31, 2023 | 58.55 | 60.56 | 58.22 | 60.47 | 2,634,684 | +1.51(+2.56%) |
May 30, 2023 | 59.61 | 60.00 | 58.61 | 58.96 | 1,114,127 | +0.27(+0.46%) |
May 26, 2023 | 57.06 | 59.68 | 57.00 | 58.69 | 1,033,946 | +1.68(+2.95%) |
May 25, 2023 | 58.45 | 59.00 | 56.62 | 57.01 | 925,930 | -1.24(-2.13%) |
May 24, 2023 | 56.50 | 58.59 | 56.06 | 58.25 | 1,484,521 | +0.59(+1.02%) |
May 23, 2023 | 57.09 | 58.89 | 56.75 | 57.66 | 1,607,416 | -0.84(-1.44%) |
May 22, 2023 | 57.39 | 59.20 | 56.83 | 58.50 | 910,831 | +0.87(+1.51%) |
May 19, 2023 | 59.10 | 59.61 | 57.34 | 57.63 | 691,885 | -1.48(-2.50%) |
May 18, 2023 | 58.00 | 59.12 | 57.50 | 59.11 | 1,134,061 | +1.24(+2.14%) |
May 17, 2023 | 54.83 | 57.96 | 54.10 | 57.87 | 1,179,542 | +3.27(+5.99%) |
May 16, 2023 | 55.48 | 55.63 | 53.93 | 54.60 | 881,437 | -1.50(-2.67%) |
May 15, 2023 | 54.29 | 56.21 | 53.71 | 56.10 | 902,756 | +1.83(+3.37%) |
May 12, 2023 | 55.89 | 56.56 | 53.82 | 54.27 | 1,854,952 | -1.78(-3.18%) |
May 11, 2023 | 57.82 | 57.95 | 55.98 | 56.05 | 936,723 | -1.70(-2.94%) |
May 10, 2023 | 57.35 | 58.39 | 57.14 | 57.75 | 973,657 | +1.56(+2.78%) |
May 09, 2023 | 54.65 | 56.60 | 54.59 | 56.19 | 930,892 | +0.82(+1.48%) |
May 08, 2023 | 56.06 | 56.94 | 54.93 | 55.37 | 875,904 | -0.98(-1.74%) |
May 05, 2023 | 57.49 | 57.89 | 55.50 | 56.35 | 1,236,103 | -0.39(-0.69%) |
May 04, 2023 | 58.84 | 59.44 | 55.06 | 56.74 | 3,099,126 | +3.56(+6.69%) |
May 03, 2023 | 53.45 | 55.33 | 53.11 | 53.18 | 1,474,609 | -0.97(-1.79%) |
May 02, 2023 | 54.73 | 55.47 | 53.51 | 54.15 | 1,340,822 | -0.91(-1.65%) |
May 01, 2023 | 53.26 | 55.56 | 52.98 | 55.06 | 1,966,032 | +1.65(+3.09%) |
Apr 28, 2023 | 52.52 | 53.47 | 51.68 | 53.41 | 640,411 | +0.08(+0.15%) |
Apr 27, 2023 | 54.17 | 54.17 | 52.41 | 53.33 | 964,933 | -0.13(-0.24%) |
Apr 26, 2023 | 53.25 | 54.96 | 52.82 | 53.46 | 1,005,717 | +1.20(+2.30%) |
Apr 25, 2023 | 53.77 | 53.83 | 52.24 | 52.26 | 858,285 | -2.10(-3.86%) |
Apr 24, 2023 | 54.62 | 54.99 | 53.56 | 54.36 | 878,132 | -0.30(-0.55%) |
Apr 21, 2023 | 53.46 | 54.68 | 53.19 | 54.66 | 607,054 | +1.39(+2.61%) |
Apr 20, 2023 | 53.22 | 53.89 | 52.88 | 53.27 | 580,390 | -0.58(-1.08%) |
Apr 19, 2023 | 52.54 | 54.15 | 52.22 | 53.85 | 612,118 | +0.64(+1.20%) |
Apr 18, 2023 | 53.97 | 53.97 | 52.36 | 53.21 | 566,141 | +0.07(+0.13%) |
Apr 17, 2023 | 52.08 | 53.20 | 52.00 | 53.14 | 818,851 | +0.64(+1.22%) |
Apr 14, 2023 | 51.96 | 53.41 | 51.37 | 52.50 | 831,048 | -0.21(-0.40%) |
Apr 13, 2023 | 53.10 | 54.02 | 52.66 | 52.71 | 1,297,932 | -0.05(-0.09%) |
Apr 12, 2023 | 56.71 | 57.22 | 52.53 | 52.76 | 1,133,993 | -2.71(-4.89%) |
Apr 11, 2023 | 55.93 | 56.63 | 54.94 | 55.47 | 900,075 | -0.14(-0.25%) |
Apr 10, 2023 | 53.44 | 55.64 | 53.36 | 55.61 | 868,311 | +1.25(+2.30%) |
Apr 06, 2023 | 54.59 | 55.27 | 53.74 | 54.36 | 746,294 | -0.65(-1.18%) |
Apr 05, 2023 | 56.76 | 57.11 | 53.29 | 55.01 | 1,862,319 | -2.82(-4.88%) |
Apr 04, 2023 | 61.73 | 61.91 | 57.74 | 57.83 | 1,308,769 | -3.35(-5.48%) |