Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 75.37 | 76.21 | 74.99 | 75.43 | 2,079,365 | +0.98(+1.32%) |
Jun 29, 2023 | 74.27 | 74.96 | 73.77 | 74.45 | 2,273,170 | +0.66(+0.89%) |
Jun 28, 2023 | 73.19 | 74.02 | 72.73 | 73.79 | 2,038,540 | +0.37(+0.51%) |
Jun 27, 2023 | 72.37 | 74.14 | 72.17 | 73.42 | 2,528,872 | +1.07(+1.48%) |
Jun 26, 2023 | 71.50 | 72.67 | 71.46 | 72.35 | 1,722,409 | +0.66(+0.92%) |
Jun 23, 2023 | 72.90 | 72.98 | 71.14 | 71.69 | 8,404,433 | -1.84(-2.50%) |
Jun 22, 2023 | 74.62 | 74.90 | 73.45 | 73.53 | 2,056,221 | -1.51(-2.02%) |
Jun 21, 2023 | 75.03 | 75.37 | 74.63 | 75.04 | 1,428,475 | +0.01(+0.01%) |
Jun 20, 2023 | 74.78 | 75.20 | 74.50 | 75.03 | 2,961,191 | -0.67(-0.88%) |
Jun 16, 2023 | 76.20 | 76.20 | 75.36 | 75.70 | 4,182,785 | -0.30(-0.40%) |
Jun 15, 2023 | 74.77 | 76.11 | 74.67 | 76.00 | 2,990,267 | +15.70(+26.04%) |
May 08, 2023 | 59.57 | 60.50 | 59.45 | 60.30 | 2,492,809 | +1.27(+2.15%) |
May 05, 2023 | 56.59 | 59.08 | 56.59 | 59.03 | 2,264,820 | +2.43(+4.29%) |
May 04, 2023 | 59.26 | 59.33 | 56.07 | 56.60 | 4,181,358 | -2.82(-4.74%) |
May 03, 2023 | 59.59 | 61.06 | 59.30 | 59.42 | 2,515,462 | -0.32(-0.54%) |
May 02, 2023 | 61.68 | 61.88 | 58.80 | 59.74 | 3,142,557 | -2.40(-3.86%) |
May 01, 2023 | 61.75 | 62.80 | 61.46 | 62.14 | 2,116,489 | +0.32(+0.52%) |
Apr 28, 2023 | 60.82 | 62.12 | 60.58 | 61.82 | 2,320,514 | +0.68(+1.12%) |
Apr 27, 2023 | 60.42 | 61.23 | 59.60 | 61.14 | 1,105,778 | +1.28(+2.13%) |
Apr 26, 2023 | 59.99 | 60.53 | 59.55 | 59.86 | 1,541,168 | -0.24(-0.41%) |
Apr 25, 2023 | 61.15 | 61.35 | 60.05 | 60.10 | 1,950,037 | -1.63(-2.64%) |
Apr 24, 2023 | 61.93 | 62.11 | 61.12 | 61.73 | 1,677,086 | -0.23(-0.38%) |
Apr 21, 2023 | 62.53 | 62.63 | 61.71 | 61.96 | 1,944,451 | -0.73(-1.17%) |
Apr 20, 2023 | 63.05 | 63.69 | 62.42 | 62.70 | 2,051,980 | -1.47(-2.29%) |
Apr 19, 2023 | 63.31 | 64.43 | 63.05 | 64.17 | 1,390,761 | +0.45(+0.70%) |
Apr 18, 2023 | 64.08 | 64.43 | 63.33 | 63.72 | 3,248,552 | +0.09(+0.14%) |
Apr 17, 2023 | 63.12 | 63.75 | 62.67 | 63.63 | 2,035,157 | +0.23(+0.37%) |
Apr 14, 2023 | 63.76 | 63.84 | 62.46 | 63.40 | 1,660,116 | +0.20(+0.32%) |
Apr 13, 2023 | 61.57 | 63.32 | 61.42 | 63.19 | 1,932,807 | +2.17(+3.55%) |
Apr 12, 2023 | 61.99 | 62.29 | 60.81 | 61.03 | 1,408,967 | -0.54(-0.87%) |
Apr 11, 2023 | 60.66 | 62.04 | 60.23 | 61.56 | 1,745,443 | +1.25(+2.07%) |
Apr 10, 2023 | 59.20 | 60.38 | 58.87 | 60.32 | 1,568,971 | +0.96(+1.61%) |
Apr 06, 2023 | 59.60 | 60.10 | 59.12 | 59.36 | 1,453,228 | -0.52(-0.86%) |
Apr 05, 2023 | 59.95 | 60.62 | 58.58 | 59.88 | 2,801,162 | -0.72(-1.19%) |
Apr 04, 2023 | 61.07 | 61.60 | 59.59 | 60.60 | 2,633,068 | -0.25(-0.42%) |