Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 64.43 | 64.83 | 64.43 | 64.58 | 5,288,843 | +0.64(+1.01%) |
Jun 29, 2023 | 64.03 | 64.28 | 63.78 | 63.94 | 3,680,544 | -0.35(-0.54%) |
Jun 28, 2023 | 63.82 | 64.45 | 63.79 | 64.29 | 4,006,245 | +0.29(+0.45%) |
Jun 27, 2023 | 63.00 | 64.27 | 62.96 | 64.00 | 6,557,167 | +1.06(+1.69%) |
Jun 26, 2023 | 63.47 | 63.86 | 62.83 | 62.94 | 4,943,060 | -0.64(-1.00%) |
Jun 23, 2023 | 63.18 | 63.79 | 63.07 | 63.57 | 6,890,822 | -0.14(-0.22%) |
Jun 22, 2023 | 63.03 | 63.72 | 62.79 | 63.71 | 4,314,325 | +0.50(+0.78%) |
Jun 21, 2023 | 63.58 | 63.63 | 63.07 | 63.22 | 5,248,008 | -0.64(-0.99%) |
Jun 20, 2023 | 63.79 | 64.06 | 63.35 | 63.85 | 5,660,599 | -0.31(-0.49%) |
Jun 16, 2023 | 64.98 | 65.01 | 64.07 | 64.16 | 7,491,388 | -0.53(-0.83%) |
Jun 15, 2023 | 63.59 | 64.92 | 63.35 | 64.70 | 6,243,100 | +1.01(+1.59%) |
Jun 14, 2023 | 63.52 | 64.11 | 62.99 | 63.69 | 5,563,769 | +0.11(+0.17%) |
Jun 13, 2023 | 63.88 | 64.12 | 63.32 | 63.58 | 5,186,237 | +0.21(+0.33%) |
Jun 12, 2023 | 62.86 | 63.42 | 62.73 | 63.37 | 4,725,611 | +0.74(+1.19%) |
Jun 09, 2023 | 62.59 | 63.04 | 62.44 | 62.63 | 8,083,132 | +0.02(+0.03%) |
Jun 08, 2023 | 62.04 | 62.82 | 61.95 | 62.61 | 4,197,974 | +0.32(+0.51%) |
Jun 07, 2023 | 63.11 | 63.67 | 62.17 | 62.29 | 5,392,828 | -0.70(-1.12%) |
Jun 06, 2023 | 62.70 | 63.38 | 62.57 | 62.99 | 4,461,180 | +0.26(+0.41%) |
Jun 05, 2023 | 62.50 | 63.29 | 62.34 | 62.74 | 7,662,606 | +0.16(+0.25%) |
Jun 02, 2023 | 62.24 | 62.79 | 62.05 | 62.58 | 9,040,384 | +0.08(+0.13%) |
Jun 01, 2023 | 61.84 | 62.60 | 61.71 | 62.50 | 10,270,379 | +0.83(+1.35%) |
May 31, 2023 | 61.43 | 61.81 | 61.21 | 61.67 | 7,635,355 | -0.02(-0.03%) |
May 30, 2023 | 62.08 | 62.14 | 61.34 | 61.69 | 6,871,168 | +0.10(+0.16%) |
May 26, 2023 | 60.46 | 61.63 | 60.18 | 61.59 | 8,392,265 | +1.23(+2.04%) |
May 25, 2023 | 60.92 | 60.97 | 60.19 | 60.36 | 6,018,019 | +0.00(+0.00%) |
May 24, 2023 | 60.31 | 60.64 | 60.01 | 60.36 | 6,169,552 | -0.28(-0.46%) |
May 23, 2023 | 61.05 | 61.53 | 60.64 | 60.64 | 4,253,804 | -0.76(-1.24%) |
May 22, 2023 | 60.93 | 61.85 | 60.90 | 61.40 | 4,970,727 | +0.55(+0.91%) |
May 19, 2023 | 61.21 | 61.60 | 60.61 | 60.84 | 5,792,946 | -0.33(-0.53%) |
May 18, 2023 | 60.13 | 61.23 | 60.13 | 61.17 | 6,623,224 | +1.08(+1.80%) |
May 17, 2023 | 59.47 | 60.35 | 59.33 | 60.09 | 5,596,092 | +0.72(+1.22%) |
May 16, 2023 | 59.14 | 59.59 | 59.06 | 59.37 | 3,810,966 | -0.07(-0.12%) |
May 15, 2023 | 59.16 | 59.58 | 59.03 | 59.44 | 3,591,025 | +0.28(+0.47%) |
May 12, 2023 | 59.22 | 59.33 | 58.78 | 59.16 | 4,057,159 | +0.05(+0.08%) |
May 11, 2023 | 58.77 | 59.46 | 58.52 | 59.11 | 7,688,667 | +0.58(+1.00%) |
May 10, 2023 | 58.55 | 58.70 | 57.67 | 58.53 | 6,440,098 | +0.52(+0.89%) |
May 09, 2023 | 58.23 | 58.47 | 57.96 | 58.01 | 7,706,302 | -0.37(-0.63%) |
May 08, 2023 | 57.71 | 58.47 | 57.66 | 58.38 | 4,034,228 | +0.58(+1.01%) |
May 05, 2023 | 57.22 | 57.91 | 56.90 | 57.79 | 5,017,171 | +0.71(+1.25%) |
May 04, 2023 | 57.67 | 57.69 | 57.05 | 57.08 | 7,200,386 | -0.93(-1.61%) |
May 03, 2023 | 58.38 | 58.89 | 57.92 | 58.01 | 8,751,929 | -0.23(-0.39%) |
May 02, 2023 | 59.15 | 59.25 | 57.95 | 58.24 | 10,246,503 | -1.10(-1.85%) |
May 01, 2023 | 59.26 | 59.59 | 58.92 | 59.34 | 7,288,053 | -0.01(-0.02%) |
Apr 28, 2023 | 58.58 | 59.36 | 58.53 | 59.35 | 7,550,227 | +0.51(+0.86%) |
Apr 27, 2023 | 57.70 | 59.02 | 57.56 | 58.84 | 9,686,777 | +3.23(+5.81%) |
Apr 26, 2023 | 56.23 | 56.58 | 55.55 | 55.61 | 7,029,422 | -0.59(-1.06%) |
Apr 25, 2023 | 56.83 | 56.93 | 56.20 | 56.21 | 5,395,674 | -0.89(-1.56%) |
Apr 24, 2023 | 57.18 | 57.42 | 56.71 | 57.10 | 4,921,342 | -0.06(-0.10%) |
Apr 21, 2023 | 56.87 | 57.23 | 56.68 | 57.16 | 7,191,539 | +0.14(+0.24%) |
Apr 20, 2023 | 57.01 | 57.56 | 56.87 | 57.02 | 4,455,305 | -0.59(-1.03%) |
Apr 19, 2023 | 57.41 | 57.86 | 57.29 | 57.61 | 4,450,433 | -0.44(-0.75%) |
Apr 18, 2023 | 58.59 | 58.65 | 57.93 | 58.05 | 4,421,033 | -0.30(-0.51%) |
Apr 17, 2023 | 58.04 | 58.40 | 57.86 | 58.35 | 6,539,348 | -0.34(-0.57%) |
Apr 14, 2023 | 58.35 | 58.88 | 58.12 | 58.68 | 4,951,857 | -0.02(-0.03%) |
Apr 13, 2023 | 58.01 | 58.73 | 57.94 | 58.70 | 5,466,568 | +1.20(+2.08%) |
Apr 12, 2023 | 58.49 | 58.61 | 57.45 | 57.51 | 5,940,930 | -0.60(-1.04%) |
Apr 11, 2023 | 58.37 | 58.53 | 58.04 | 58.11 | 17,605,856 | -0.15(-0.26%) |
Apr 10, 2023 | 57.95 | 58.27 | 57.65 | 58.26 | 4,835,797 | -0.13(-0.22%) |
Apr 06, 2023 | 57.57 | 58.56 | 57.23 | 58.39 | 10,813,562 | +0.72(+1.25%) |
Apr 05, 2023 | 57.88 | 57.94 | 57.26 | 57.66 | 12,356,733 | -0.19(-0.33%) |
Apr 04, 2023 | 57.71 | 58.02 | 57.44 | 57.85 | 9,845,918 | +0.18(+0.31%) |