Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 61.09 | 61.62 | 61.09 | 61.52 | 2,049,344 | +0.52(+0.85%) |
Jun 29, 2023 | 60.40 | 61.05 | 60.28 | 61.00 | 1,954,252 | +0.41(+0.68%) |
Jun 28, 2023 | 60.95 | 60.95 | 60.40 | 60.58 | 2,163,956 | -0.54(-0.88%) |
Jun 27, 2023 | 60.87 | 61.17 | 60.83 | 61.12 | 1,275,196 | +0.20(+0.32%) |
Jun 26, 2023 | 60.61 | 60.95 | 60.32 | 60.93 | 1,416,880 | +0.25(+0.42%) |
Jun 23, 2023 | 61.17 | 61.25 | 60.66 | 60.67 | 1,805,027 | -0.50(-0.82%) |
Jun 22, 2023 | 61.23 | 61.41 | 60.97 | 61.17 | 1,540,812 | -0.01(-0.02%) |
Jun 21, 2023 | 60.85 | 61.31 | 60.51 | 61.18 | 3,005,758 | +0.24(+0.40%) |
Jun 20, 2023 | 61.24 | 61.30 | 60.94 | 60.94 | 2,261,742 | -0.44(-0.72%) |
Jun 16, 2023 | 61.37 | 61.67 | 61.33 | 61.38 | 4,295,961 | +0.13(+0.21%) |
Jun 15, 2023 | 60.62 | 61.34 | 60.62 | 61.25 | 3,021,394 | +0.72(+1.20%) |
Jun 14, 2023 | 60.66 | 60.94 | 60.40 | 60.53 | 2,278,438 | -0.08(-0.13%) |
Jun 13, 2023 | 60.25 | 60.67 | 60.18 | 60.60 | 2,381,119 | +0.18(+0.29%) |
Jun 12, 2023 | 60.48 | 60.54 | 60.20 | 60.43 | 1,298,949 | -0.04(-0.06%) |
Jun 09, 2023 | 60.37 | 60.63 | 60.32 | 60.47 | 2,220,016 | -0.01(-0.02%) |
Jun 08, 2023 | 60.14 | 60.55 | 60.02 | 60.48 | 2,373,671 | +0.32(+0.54%) |
Jun 07, 2023 | 59.77 | 60.26 | 59.46 | 60.16 | 3,230,225 | +0.25(+0.42%) |
Jun 06, 2023 | 60.30 | 60.39 | 59.69 | 59.90 | 5,163,048 | -0.25(-0.42%) |
Jun 05, 2023 | 60.17 | 60.60 | 60.03 | 60.16 | 2,598,393 | +0.07(+0.11%) |
Jun 02, 2023 | 59.27 | 60.15 | 59.18 | 60.09 | 3,452,939 | +0.86(+1.45%) |
Jun 01, 2023 | 59.23 | 59.29 | 58.84 | 59.23 | 3,060,238 | +0.11(+0.18%) |
May 31, 2023 | 58.81 | 59.29 | 58.66 | 59.12 | 3,635,248 | +0.20(+0.33%) |
May 30, 2023 | 59.00 | 59.18 | 58.80 | 58.92 | 4,686,784 | -0.23(-0.40%) |
May 26, 2023 | 59.23 | 59.40 | 58.97 | 59.16 | 2,308,962 | -0.06(-0.10%) |
May 25, 2023 | 59.55 | 59.55 | 58.91 | 59.22 | 3,206,208 | -0.52(-0.87%) |
May 24, 2023 | 60.13 | 60.20 | 59.73 | 59.73 | 3,550,835 | -0.45(-0.75%) |
May 23, 2023 | 60.52 | 60.56 | 60.16 | 60.18 | 3,698,562 | -0.46(-0.76%) |
May 22, 2023 | 60.88 | 61.13 | 60.49 | 60.64 | 2,174,332 | -0.24(-0.40%) |
May 19, 2023 | 60.92 | 61.28 | 60.74 | 60.89 | 2,826,130 | +0.07(+0.11%) |
May 18, 2023 | 60.78 | 60.88 | 60.37 | 60.82 | 2,452,789 | -0.13(-0.21%) |
May 17, 2023 | 60.97 | 61.04 | 60.57 | 60.95 | 2,134,712 | +0.12(+0.19%) |
May 16, 2023 | 61.48 | 61.51 | 60.83 | 60.83 | 2,066,609 | -0.75(-1.22%) |
May 15, 2023 | 61.92 | 62.05 | 61.38 | 61.58 | 1,176,662 | -0.32(-0.52%) |
May 12, 2023 | 61.90 | 62.12 | 61.59 | 61.90 | 1,533,088 | +0.13(+0.21%) |
May 11, 2023 | 61.88 | 61.89 | 61.47 | 61.77 | 1,262,716 | -0.22(-0.36%) |
May 10, 2023 | 62.08 | 62.20 | 61.57 | 62.00 | 1,544,387 | +0.12(+0.19%) |
May 09, 2023 | 61.93 | 62.01 | 61.83 | 61.88 | 1,048,113 | -0.15(-0.24%) |
May 08, 2023 | 62.12 | 62.24 | 61.89 | 62.03 | 1,280,826 | -0.13(-0.20%) |
May 05, 2023 | 61.66 | 62.23 | 61.63 | 62.16 | 1,551,185 | +0.63(+1.03%) |
May 04, 2023 | 61.64 | 61.75 | 61.25 | 61.52 | 2,556,520 | -0.20(-0.32%) |
May 03, 2023 | 62.16 | 62.35 | 61.68 | 61.72 | 1,781,231 | -0.35(-0.57%) |
May 02, 2023 | 62.48 | 62.49 | 61.57 | 62.07 | 2,337,543 | -0.60(-0.97%) |
May 01, 2023 | 62.39 | 62.95 | 62.34 | 62.67 | 3,023,088 | +0.29(+0.47%) |
Apr 28, 2023 | 62.15 | 62.45 | 62.09 | 62.38 | 1,814,770 | +0.17(+0.27%) |
Apr 27, 2023 | 61.49 | 62.23 | 61.47 | 62.21 | 3,675,150 | +0.74(+1.21%) |
Apr 26, 2023 | 61.87 | 62.12 | 61.40 | 61.47 | 3,357,755 | -0.85(-1.36%) |
Apr 25, 2023 | 62.23 | 62.64 | 62.22 | 62.32 | 3,342,714 | +0.01(+0.02%) |
Apr 24, 2023 | 62.08 | 62.33 | 62.01 | 62.31 | 2,508,535 | +0.22(+0.36%) |
Apr 21, 2023 | 62.21 | 62.33 | 61.84 | 62.09 | 2,088,292 | +0.04(+0.06%) |
Apr 20, 2023 | 61.86 | 62.09 | 61.73 | 62.05 | 2,818,043 | +0.07(+0.11%) |
Apr 19, 2023 | 61.84 | 62.09 | 61.76 | 61.98 | 1,761,020 | +0.13(+0.20%) |
Apr 18, 2023 | 62.00 | 62.05 | 61.61 | 61.85 | 2,556,345 | -0.13(-0.20%) |
Apr 17, 2023 | 61.56 | 61.98 | 61.50 | 61.98 | 2,198,338 | +0.45(+0.73%) |
Apr 14, 2023 | 61.84 | 61.89 | 61.30 | 61.53 | 3,450,244 | -0.44(-0.71%) |
Apr 13, 2023 | 61.70 | 62.09 | 61.40 | 61.97 | 3,899,194 | +0.18(+0.28%) |
Apr 12, 2023 | 61.93 | 62.17 | 61.69 | 61.80 | 2,600,618 | -0.07(-0.11%) |
Apr 11, 2023 | 61.73 | 62.04 | 61.68 | 61.86 | 1,718,627 | +0.18(+0.28%) |
Apr 10, 2023 | 61.63 | 61.72 | 61.28 | 61.69 | 1,957,818 | -0.10(-0.16%) |
Apr 06, 2023 | 61.75 | 62.00 | 61.56 | 61.79 | 4,080,407 | +0.19(+0.30%) |
Apr 05, 2023 | 60.92 | 61.68 | 60.92 | 61.60 | 3,352,886 | +0.79(+1.30%) |
Apr 04, 2023 | 61.02 | 61.13 | 60.60 | 60.81 | 2,624,247 | -0.19(-0.32%) |