Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 70.00 | 71.14 | 67.85 | 68.61 | 188,683 | -1.07(-1.54%) |
Jun 29, 2023 | 69.09 | 70.39 | 68.30 | 69.68 | 119,291 | +1.20(+1.75%) |
Jun 28, 2023 | 67.42 | 69.42 | 66.13 | 68.48 | 131,919 | +0.91(+1.35%) |
Jun 27, 2023 | 64.06 | 67.93 | 63.78 | 67.57 | 252,386 | +3.28(+5.10%) |
Jun 26, 2023 | 64.41 | 65.81 | 63.71 | 64.29 | 81,913 | -0.41(-0.63%) |
Jun 23, 2023 | 65.68 | 66.10 | 64.43 | 64.70 | 113,425 | -1.79(-2.69%) |
Jun 22, 2023 | 65.30 | 66.94 | 64.36 | 66.49 | 93,267 | +1.31(+2.01%) |
Jun 21, 2023 | 66.55 | 66.55 | 63.65 | 65.18 | 157,509 | -1.58(-2.37%) |
Jun 20, 2023 | 64.82 | 67.11 | 64.18 | 66.76 | 145,839 | +1.52(+2.33%) |
Jun 16, 2023 | 68.00 | 68.32 | 64.22 | 65.24 | 170,961 | -2.60(-3.83%) |
Jun 15, 2023 | 67.95 | 68.86 | 66.40 | 67.84 | 101,365 | -0.22(-0.32%) |
Jun 14, 2023 | 70.84 | 71.61 | 67.84 | 68.06 | 93,877 | -2.59(-3.67%) |
Jun 13, 2023 | 70.45 | 71.79 | 70.45 | 70.65 | 99,601 | +0.55(+0.78%) |
Jun 12, 2023 | 68.88 | 71.20 | 68.02 | 70.10 | 125,502 | +1.53(+2.23%) |
Jun 09, 2023 | 67.63 | 69.00 | 66.01 | 68.57 | 144,459 | +0.62(+0.91%) |
Jun 08, 2023 | 66.39 | 68.01 | 65.17 | 67.95 | 78,033 | +1.56(+2.35%) |
Jun 07, 2023 | 66.50 | 66.82 | 65.03 | 66.39 | 132,966 | -0.33(-0.49%) |
Jun 06, 2023 | 66.79 | 67.42 | 66.26 | 66.72 | 70,930 | -0.21(-0.31%) |
Jun 05, 2023 | 66.40 | 67.50 | 65.69 | 66.93 | 63,740 | +0.49(+0.74%) |
Jun 02, 2023 | 65.15 | 66.44 | 64.50 | 66.44 | 72,710 | +1.99(+3.09%) |
Jun 01, 2023 | 64.71 | 65.03 | 63.78 | 64.45 | 66,245 | -0.07(-0.11%) |
May 31, 2023 | 64.01 | 65.18 | 62.45 | 64.52 | 237,777 | +0.20(+0.31%) |
May 30, 2023 | 65.38 | 65.38 | 63.65 | 64.32 | 70,971 | -0.53(-0.82%) |
May 26, 2023 | 64.89 | 65.63 | 64.40 | 64.85 | 60,717 | -0.04(-0.06%) |
May 25, 2023 | 66.83 | 67.04 | 63.44 | 64.89 | 104,319 | -1.80(-2.70%) |
May 24, 2023 | 68.02 | 68.27 | 65.59 | 66.69 | 143,005 | -1.98(-2.88%) |
May 23, 2023 | 68.35 | 70.06 | 67.57 | 68.67 | 287,717 | +0.46(+0.67%) |
May 22, 2023 | 68.63 | 69.67 | 66.89 | 68.21 | 90,454 | -0.41(-0.60%) |
May 19, 2023 | 69.44 | 69.95 | 67.93 | 68.62 | 59,739 | -0.73(-1.05%) |
May 18, 2023 | 69.13 | 70.09 | 68.56 | 69.35 | 65,561 | +0.30(+0.43%) |
May 17, 2023 | 68.17 | 69.36 | 67.51 | 69.05 | 79,356 | +0.93(+1.37%) |
May 16, 2023 | 68.31 | 69.33 | 67.68 | 68.12 | 76,550 | -0.79(-1.15%) |
May 15, 2023 | 66.65 | 68.93 | 66.65 | 68.91 | 82,264 | +2.28(+3.42%) |
May 12, 2023 | 70.34 | 71.04 | 66.08 | 66.63 | 180,604 | -3.49(-4.98%) |
May 11, 2023 | 71.12 | 71.25 | 69.85 | 70.12 | 107,754 | -1.35(-1.89%) |
May 10, 2023 | 69.77 | 72.29 | 68.78 | 71.47 | 174,014 | +2.55(+3.70%) |
May 09, 2023 | 66.23 | 70.22 | 64.00 | 68.92 | 253,114 | +1.23(+1.82%) |
May 08, 2023 | 67.59 | 67.95 | 66.29 | 67.69 | 163,686 | -0.01(-0.01%) |
May 05, 2023 | 67.66 | 69.07 | 66.94 | 67.70 | 122,122 | +0.80(+1.20%) |
May 04, 2023 | 66.88 | 67.43 | 65.65 | 66.90 | 122,893 | -0.26(-0.39%) |
May 03, 2023 | 67.72 | 69.25 | 67.09 | 67.16 | 134,536 | -0.40(-0.59%) |
May 02, 2023 | 70.85 | 70.85 | 66.60 | 67.56 | 200,239 | -3.72(-5.22%) |
May 01, 2023 | 69.79 | 71.98 | 69.71 | 71.28 | 118,430 | +1.59(+2.28%) |
Apr 28, 2023 | 68.18 | 70.92 | 67.75 | 69.69 | 270,731 | +1.25(+1.83%) |
Apr 27, 2023 | 70.69 | 70.69 | 67.90 | 68.44 | 355,592 | -2.36(-3.33%) |
Apr 26, 2023 | 71.74 | 72.00 | 69.02 | 70.80 | 275,266 | -1.20(-1.67%) |
Apr 25, 2023 | 74.00 | 74.58 | 71.35 | 72.00 | 788,027 | -1.36(-1.85%) |
Apr 24, 2023 | 74.81 | 75.24 | 72.94 | 73.36 | 126,990 | -1.55(-2.07%) |
Apr 21, 2023 | 75.94 | 77.55 | 73.77 | 74.91 | 524,223 | -0.01(-0.01%) |
Apr 20, 2023 | 75.50 | 75.86 | 72.08 | 74.92 | 412,083 | -0.97(-1.28%) |
Apr 19, 2023 | 74.48 | 75.90 | 73.97 | 75.89 | 290,313 | +0.96(+1.28%) |
Apr 18, 2023 | 75.25 | 75.85 | 74.14 | 74.93 | 127,745 | +0.28(+0.38%) |
Apr 17, 2023 | 73.99 | 75.48 | 71.51 | 74.65 | 95,680 | +1.38(+1.88%) |
Apr 14, 2023 | 75.20 | 75.22 | 72.87 | 73.27 | 119,864 | -1.83(-2.44%) |
Apr 13, 2023 | 74.67 | 76.70 | 74.46 | 75.10 | 225,261 | +0.29(+0.39%) |
Apr 12, 2023 | 74.80 | 79.88 | 74.00 | 74.81 | 285,824 | +0.56(+0.75%) |
Apr 11, 2023 | 71.32 | 74.71 | 71.32 | 74.25 | 124,371 | +3.73(+5.29%) |
Apr 10, 2023 | 70.61 | 71.24 | 69.64 | 70.52 | 54,270 | -0.48(-0.68%) |
Apr 06, 2023 | 70.24 | 71.32 | 69.03 | 71.00 | 75,276 | +0.94(+1.34%) |
Apr 05, 2023 | 69.11 | 70.35 | 68.90 | 70.06 | 58,660 | +0.77(+1.11%) |
Apr 04, 2023 | 72.34 | 72.50 | 68.73 | 69.29 | 107,886 | -2.55(-3.55%) |