Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 74.77 | 75.65 | 74.56 | 75.13 | 878,402 | +0.98(+1.32%) |
Jun 29, 2023 | 73.55 | 74.55 | 73.18 | 74.15 | 848,194 | +0.41(+0.56%) |
Jun 28, 2023 | 71.90 | 73.78 | 71.31 | 73.74 | 1,160,523 | +2.49(+3.49%) |
Jun 27, 2023 | 71.65 | 72.00 | 70.97 | 71.25 | 1,073,046 | -0.18(-0.25%) |
Jun 26, 2023 | 72.19 | 72.76 | 71.40 | 71.43 | 964,175 | -0.92(-1.27%) |
Jun 23, 2023 | 71.73 | 72.71 | 71.35 | 72.35 | 2,463,289 | -0.22(-0.30%) |
Jun 22, 2023 | 71.97 | 72.58 | 71.35 | 72.57 | 1,053,093 | +0.04(+0.06%) |
Jun 21, 2023 | 73.00 | 73.14 | 72.05 | 72.53 | 1,046,401 | -0.81(-1.10%) |
Jun 20, 2023 | 74.26 | 74.68 | 72.53 | 73.34 | 1,309,395 | -1.57(-2.10%) |
Jun 16, 2023 | 76.47 | 76.66 | 74.45 | 74.91 | 3,275,396 | -1.07(-1.41%) |
Jun 15, 2023 | 73.94 | 76.04 | 73.80 | 75.98 | 1,063,625 | +1.55(+2.08%) |
Jun 14, 2023 | 74.07 | 75.05 | 73.80 | 74.43 | 1,015,600 | -0.06(-0.08%) |
Jun 13, 2023 | 73.73 | 74.50 | 73.32 | 74.49 | 1,089,222 | +1.37(+1.87%) |
Jun 12, 2023 | 72.36 | 73.12 | 72.08 | 73.12 | 1,198,717 | +1.11(+1.54%) |
Jun 09, 2023 | 72.87 | 73.39 | 71.69 | 72.01 | 1,283,248 | -0.76(-1.04%) |
Jun 08, 2023 | 72.34 | 72.94 | 72.22 | 72.77 | 1,333,869 | +0.15(+0.21%) |
Jun 07, 2023 | 72.61 | 73.06 | 72.17 | 72.62 | 1,778,990 | +0.12(+0.17%) |
Jun 06, 2023 | 71.86 | 72.97 | 71.05 | 72.50 | 1,704,252 | -0.05(-0.07%) |
Jun 05, 2023 | 73.86 | 74.71 | 72.51 | 72.55 | 1,711,642 | -3.18(-4.20%) |
Jun 02, 2023 | 75.75 | 76.18 | 74.86 | 75.73 | 2,166,076 | +0.66(+0.88%) |
Jun 01, 2023 | 72.80 | 75.46 | 72.42 | 75.07 | 2,270,705 | +1.69(+2.30%) |
May 31, 2023 | 72.03 | 73.76 | 72.01 | 73.38 | 4,891,182 | +0.99(+1.37%) |
May 30, 2023 | 72.75 | 73.20 | 72.25 | 72.39 | 1,597,868 | +0.04(+0.06%) |
May 26, 2023 | 72.11 | 72.75 | 72.11 | 72.35 | 1,727,291 | +0.71(+0.99%) |
May 25, 2023 | 72.36 | 72.53 | 71.60 | 71.64 | 1,165,105 | -0.17(-0.24%) |
May 24, 2023 | 72.10 | 72.50 | 71.70 | 71.81 | 1,057,906 | -0.57(-0.79%) |
May 23, 2023 | 72.88 | 73.31 | 72.34 | 72.38 | 1,389,385 | -0.20(-0.28%) |
May 22, 2023 | 71.53 | 72.90 | 71.50 | 72.58 | 1,615,513 | +1.04(+1.45%) |
May 19, 2023 | 72.38 | 72.38 | 71.50 | 71.54 | 1,706,806 | -0.90(-1.24%) |
May 18, 2023 | 72.35 | 72.72 | 71.83 | 72.44 | 1,352,880 | +0.13(+0.18%) |
May 17, 2023 | 72.18 | 72.88 | 71.64 | 72.31 | 1,135,396 | +0.45(+0.63%) |
May 16, 2023 | 71.57 | 72.63 | 71.42 | 71.86 | 1,302,819 | +0.15(+0.21%) |
May 15, 2023 | 70.53 | 71.80 | 70.53 | 71.71 | 1,152,122 | +1.26(+1.79%) |
May 12, 2023 | 70.37 | 70.60 | 69.59 | 70.45 | 898,818 | +0.02(+0.03%) |
May 11, 2023 | 69.92 | 70.90 | 69.75 | 70.43 | 1,180,687 | +0.60(+0.86%) |
May 10, 2023 | 69.93 | 70.44 | 69.15 | 69.83 | 1,126,747 | +0.59(+0.85%) |
May 09, 2023 | 70.00 | 70.25 | 68.98 | 69.24 | 1,742,074 | -0.81(-1.16%) |
May 08, 2023 | 69.90 | 71.18 | 69.90 | 70.05 | 1,108,572 | +0.40(+0.57%) |
May 05, 2023 | 67.44 | 72.05 | 67.44 | 69.65 | 2,785,218 | -2.64(-3.65%) |
May 04, 2023 | 71.23 | 72.88 | 70.91 | 72.29 | 2,025,396 | +0.89(+1.25%) |
May 03, 2023 | 75.00 | 75.37 | 71.40 | 71.40 | 2,313,140 | -3.60(-4.80%) |
May 02, 2023 | 76.00 | 76.30 | 74.41 | 75.00 | 1,769,982 | -0.75(-0.99%) |
May 01, 2023 | 75.60 | 76.72 | 75.14 | 75.75 | 1,972,772 | +0.07(+0.09%) |
Apr 28, 2023 | 76.28 | 76.84 | 75.38 | 75.68 | 1,119,483 | -1.35(-1.75%) |
Apr 27, 2023 | 76.02 | 77.24 | 75.43 | 77.03 | 732,967 | +1.56(+2.07%) |
Apr 26, 2023 | 75.35 | 76.18 | 75.21 | 75.47 | 662,419 | +0.63(+0.84%) |
Apr 25, 2023 | 76.04 | 76.26 | 74.74 | 74.84 | 922,268 | -1.37(-1.80%) |
Apr 24, 2023 | 77.30 | 77.77 | 76.07 | 76.21 | 549,410 | -1.20(-1.55%) |
Apr 21, 2023 | 76.99 | 77.51 | 76.83 | 77.41 | 471,759 | +0.62(+0.81%) |
Apr 20, 2023 | 75.61 | 77.12 | 75.26 | 76.79 | 962,730 | +1.04(+1.37%) |
Apr 19, 2023 | 76.83 | 77.00 | 75.60 | 75.75 | 1,138,433 | -1.70(-2.19%) |
Apr 18, 2023 | 77.85 | 78.04 | 76.93 | 77.45 | 925,709 | +0.45(+0.58%) |
Apr 17, 2023 | 76.94 | 77.21 | 76.10 | 77.00 | 1,253,308 | +0.22(+0.29%) |
Apr 14, 2023 | 76.71 | 77.66 | 76.55 | 76.78 | 768,056 | -0.50(-0.65%) |
Apr 13, 2023 | 76.29 | 77.56 | 76.19 | 77.28 | 813,335 | +1.13(+1.48%) |
Apr 12, 2023 | 77.31 | 77.78 | 76.06 | 76.15 | 983,271 | -0.57(-0.74%) |
Apr 11, 2023 | 76.62 | 77.28 | 75.97 | 76.72 | 736,237 | +0.35(+0.46%) |
Apr 10, 2023 | 75.73 | 76.39 | 75.56 | 76.37 | 670,064 | -0.14(-0.18%) |
Apr 06, 2023 | 76.28 | 76.53 | 75.61 | 76.51 | 534,698 | -0.26(-0.34%) |
Apr 05, 2023 | 77.26 | 77.81 | 76.28 | 76.77 | 909,613 | -0.46(-0.60%) |
Apr 04, 2023 | 77.67 | 77.79 | 76.86 | 77.23 | 790,579 | -0.05(-0.06%) |