Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 75.14 | 76.13 | 75.14 | 76.08 | 512,934 | +1.41(+1.89%) |
Jun 29, 2023 | 75.75 | 76.89 | 74.36 | 74.67 | 735,700 | -0.82(-1.09%) |
Jun 28, 2023 | 74.83 | 76.27 | 74.73 | 75.49 | 646,331 | +0.56(+0.75%) |
Jun 27, 2023 | 73.11 | 74.95 | 71.84 | 74.93 | 1,206,046 | +5.41(+7.78%) |
Jun 26, 2023 | 70.25 | 71.37 | 69.34 | 69.52 | 939,393 | -0.96(-1.36%) |
Jun 23, 2023 | 68.90 | 70.78 | 68.51 | 70.48 | 1,610,266 | +1.48(+2.14%) |
Jun 22, 2023 | 68.58 | 69.46 | 68.45 | 69.00 | 930,743 | -0.03(-0.04%) |
Jun 21, 2023 | 70.18 | 70.55 | 68.58 | 69.03 | 1,172,473 | -1.95(-2.75%) |
Jun 20, 2023 | 71.76 | 72.46 | 70.50 | 70.98 | 1,125,858 | -1.74(-2.39%) |
Jun 16, 2023 | 74.17 | 74.17 | 71.54 | 72.72 | 3,234,162 | -1.03(-1.40%) |
Jun 15, 2023 | 72.00 | 74.19 | 71.59 | 73.75 | 879,708 | +1.19(+1.64%) |
Jun 14, 2023 | 72.53 | 73.00 | 71.61 | 72.56 | 719,298 | -0.08(-0.11%) |
Jun 13, 2023 | 73.41 | 73.78 | 72.17 | 72.64 | 645,408 | -0.29(-0.40%) |
Jun 12, 2023 | 72.58 | 73.54 | 71.79 | 72.93 | 716,140 | +1.29(+1.80%) |
Jun 09, 2023 | 72.79 | 73.17 | 71.48 | 71.64 | 599,706 | -0.93(-1.28%) |
Jun 08, 2023 | 72.38 | 73.27 | 71.75 | 72.57 | 487,805 | +0.15(+0.21%) |
Jun 07, 2023 | 73.14 | 74.00 | 71.97 | 72.42 | 829,528 | -0.77(-1.05%) |
Jun 06, 2023 | 72.22 | 73.47 | 71.82 | 73.19 | 1,276,758 | +1.03(+1.43%) |
Jun 05, 2023 | 70.88 | 72.52 | 70.35 | 72.16 | 1,518,824 | +1.27(+1.79%) |
Jun 02, 2023 | 76.50 | 78.48 | 69.81 | 70.89 | 4,303,756 | -11.95(-14.43%) |
Jun 01, 2023 | 81.83 | 83.51 | 80.91 | 82.84 | 1,117,920 | -0.14(-0.17%) |
May 31, 2023 | 81.68 | 83.21 | 81.09 | 82.98 | 889,699 | +1.38(+1.69%) |
May 30, 2023 | 82.34 | 82.89 | 80.99 | 81.60 | 433,080 | +0.37(+0.46%) |
May 26, 2023 | 80.07 | 82.05 | 79.75 | 81.23 | 764,815 | +1.70(+2.14%) |
May 25, 2023 | 79.85 | 80.44 | 79.06 | 79.53 | 707,314 | +0.36(+0.45%) |
May 24, 2023 | 79.51 | 79.83 | 78.46 | 79.17 | 487,086 | -0.67(-0.84%) |
May 23, 2023 | 81.34 | 82.48 | 79.83 | 79.84 | 486,124 | -1.88(-2.30%) |
May 22, 2023 | 80.17 | 81.97 | 79.87 | 81.72 | 431,292 | +1.36(+1.69%) |
May 19, 2023 | 81.60 | 81.94 | 80.00 | 80.36 | 396,936 | -1.18(-1.45%) |
May 18, 2023 | 80.55 | 82.00 | 80.55 | 81.54 | 525,303 | +1.12(+1.39%) |
May 17, 2023 | 79.38 | 80.50 | 78.81 | 80.42 | 489,797 | +1.35(+1.71%) |
May 16, 2023 | 79.47 | 79.84 | 78.96 | 79.07 | 327,265 | -1.14(-1.42%) |
May 15, 2023 | 78.50 | 80.41 | 78.50 | 80.21 | 366,427 | +1.63(+2.07%) |
May 12, 2023 | 78.54 | 78.98 | 77.62 | 78.58 | 325,794 | -0.27(-0.34%) |
May 11, 2023 | 79.97 | 80.03 | 78.85 | 78.85 | 288,128 | -1.20(-1.50%) |
May 10, 2023 | 79.73 | 80.82 | 78.58 | 80.05 | 367,935 | +1.47(+1.87%) |
May 09, 2023 | 77.02 | 78.88 | 77.02 | 78.58 | 464,210 | +0.88(+1.13%) |
May 08, 2023 | 76.81 | 77.71 | 76.11 | 77.70 | 435,074 | +0.80(+1.04%) |
May 05, 2023 | 76.48 | 77.32 | 76.18 | 76.90 | 556,506 | +0.99(+1.30%) |
May 04, 2023 | 75.55 | 76.20 | 74.92 | 75.91 | 506,852 | +0.59(+0.78%) |
May 03, 2023 | 73.96 | 76.12 | 73.44 | 75.32 | 765,033 | +1.04(+1.40%) |
May 02, 2023 | 75.82 | 75.82 | 74.04 | 74.28 | 330,263 | -1.58(-2.08%) |
May 01, 2023 | 75.99 | 76.82 | 75.60 | 75.86 | 339,959 | -0.33(-0.43%) |
Apr 28, 2023 | 75.50 | 76.58 | 75.06 | 76.19 | 506,305 | +0.23(+0.30%) |
Apr 27, 2023 | 75.40 | 76.02 | 74.81 | 75.96 | 396,927 | +1.16(+1.55%) |
Apr 26, 2023 | 75.45 | 76.32 | 74.63 | 74.80 | 650,343 | +0.08(+0.11%) |
Apr 25, 2023 | 76.14 | 76.31 | 74.56 | 74.72 | 726,806 | -2.04(-2.66%) |
Apr 24, 2023 | 77.87 | 78.02 | 76.09 | 76.76 | 473,613 | -1.14(-1.46%) |
Apr 21, 2023 | 75.69 | 77.91 | 75.69 | 77.90 | 663,183 | +2.16(+2.85%) |
Apr 20, 2023 | 76.56 | 77.99 | 75.69 | 75.74 | 488,301 | -1.68(-2.17%) |
Apr 19, 2023 | 78.03 | 78.61 | 77.37 | 77.42 | 394,834 | -1.32(-1.68%) |
Apr 18, 2023 | 79.17 | 79.86 | 78.02 | 78.74 | 333,117 | +0.38(+0.48%) |
Apr 17, 2023 | 77.93 | 78.56 | 77.50 | 78.36 | 299,580 | +0.41(+0.53%) |
Apr 14, 2023 | 77.51 | 78.69 | 77.00 | 77.95 | 638,688 | -0.39(-0.50%) |
Apr 13, 2023 | 77.58 | 78.81 | 76.98 | 78.34 | 538,841 | +1.06(+1.37%) |
Apr 12, 2023 | 78.32 | 78.73 | 77.06 | 77.28 | 528,587 | -0.13(-0.17%) |
Apr 11, 2023 | 77.73 | 78.61 | 76.72 | 77.41 | 476,772 | -0.79(-1.01%) |
Apr 10, 2023 | 77.58 | 78.28 | 77.18 | 78.20 | 500,098 | -0.30(-0.38%) |
Apr 06, 2023 | 78.05 | 78.60 | 77.65 | 78.50 | 345,025 | -0.20(-0.25%) |
Apr 05, 2023 | 81.14 | 81.14 | 78.47 | 78.70 | 530,711 | -2.60(-3.20%) |
Apr 04, 2023 | 81.15 | 81.47 | 80.52 | 81.30 | 410,866 | +0.47(+0.58%) |